Beta Finance Historical Data

BETA Page 33
Download
Date Close Price change Market cap Trading volume
Mar 27, 2022 $ 0.445
+3.24%
$ 445.43 million $ 8.9 million
Mar 26, 2022 $ 0.432
-1.55%
$ 431.81 million $ 8.32 million
Mar 25, 2022 $ 0.439
+2.95%
$ 438.84 million $ 19.04 million
Mar 24, 2022 $ 0.426
+0.59%
$ 425.87 million $ 9.2 million
Mar 23, 2022 $ 0.424
-1.88%
$ 423.91 million $ 7.52 million
Mar 22, 2022 $ 0.432
+3.18%
$ 431.85 million $ 8.58 million
Mar 21, 2022 $ 0.418
-7.89%
$ 418.42 million $ 19.08 million
Mar 20, 2022 $ 0.452
+10.76%
$ 452.4 million $ 60 million
Mar 19, 2022 $ 0.409
+6.07%
$ 408.62 million $ 14.5 million
Mar 18, 2022 $ 0.386
-0.87%
$ 385.67 million $ 7.32 million
Mar 17, 2022 $ 0.389
-0.86%
$ 388.8 million $ 14.03 million
Mar 16, 2022 $ 0.391
+5.13%
$ 391.12 million $ 18.62 million
Mar 15, 2022 $ 0.373
-0.16%
$ 372.54 million $ 23.56 million
Mar 14, 2022 $ 0.373
+0.20%
$ 372.98 million $ 8.94 million
Mar 13, 2022 $ 0.372
-3.83%
$ 371.97 million $ 8 million
Mar 12, 2022 $ 0.387
+1.18%
$ 386.79 million $ 10.16 million
Mar 11, 2022 $ 0.383
-5.55%
$ 382.88 million $ 11.59 million
Mar 10, 2022 $ 0.405
-5.16%
$ 405.3 million $ 18.87 million
Mar 9, 2022 $ 0.427
+2.29%
$ 427.37 million $ 17.82 million
Mar 8, 2022 $ 0.417
-8.16%
$ 416.58 million $ 17.1 million
Mar 7, 2022 $ 0.453
+7.43%
$ 452.98 million $ 24.67 million
Mar 6, 2022 $ 0.421
-11.77%
$ 421 million $ 11.24 million
Mar 5, 2022 $ 0.476
+3.95%
$ 476.08 million $ 12.08 million
Mar 4, 2022 $ 0.457
-5.56%
$ 457.22 million $ 15.63 million
Mar 3, 2022 $ 0.484
-4.19%
$ 483.6 million $ 21.41 million
Mar 2, 2022 $ 0.505
-6.09%
$ 504.66 million $ 25.93 million
Mar 1, 2022 $ 0.537
-5.20%
$ 536.96 million $ 46.5 million
Feb 28, 2022 $ 0.566
+3.76%
$ 565.63 million $ 58.2 million
Feb 27, 2022 $ 0.543
+15.43%
$ 542.69 million $ 59.1 million
Feb 26, 2022 $ 0.47
-4.18%
$ 469.85 million $ 12.31 million
Feb 25, 2022 $ 0.491
+5.26%
$ 491.16 million $ 23.7 million
Feb 24, 2022 $ 0.465
-5.16%
$ 464.97 million $ 34.58 million
Feb 23, 2022 $ 0.491
-2.51%
$ 490.7 million $ 48.34 million
Feb 22, 2022 $ 0.503
-2.98%
$ 503.06 million $ 33.67 million
Feb 21, 2022 $ 0.52
-14.12%
$ 520.37 million $ 56.2 million
Feb 20, 2022 $ 0.606
-14.30%
$ 606.38 million $ 142.81 million
Feb 19, 2022 $ 0.706
+29.45%
$ 705.76 million $ 162.17 million
Feb 18, 2022 $ 0.545
+2.30%
$ 545.15 million $ 24.5 million
Feb 17, 2022 $ 0.533
-9.81%
$ 532.75 million $ 40.24 million
Feb 16, 2022 $ 0.591
-2.23%
$ 590.85 million $ 34.54 million
Feb 15, 2022 $ 0.605
+7.44%
$ 604.75 million $ 62.77 million
Feb 14, 2022 $ 0.562
+14.32%
$ 562.15 million $ 79 million
Feb 13, 2022 $ 0.493
-1.06%
$ 493.19 million $ 122.09 million
Feb 12, 2022 $ 0.498
+20.66%
$ 498.48 million $ 69.06 million
Feb 11, 2022 $ 0.413
-8.75%
$ 413.18 million $ 18.32 million
Feb 10, 2022 $ 0.453
-9.91%
$ 452.78 million $ 16.66 million
Feb 9, 2022 $ 0.502
-1.55%
$ 502.18 million $ 26.21 million
Feb 8, 2022 $ 0.51
+5.42%
$ 509.79 million $ 30.54 million
Feb 7, 2022 $ 0.483
+6.06%
$ 483.23 million $ 26.25 million
Feb 6, 2022 $ 0.457
-1.17%
$ 456.71 million $ 10.05 million