Beta Finance Historical Data

BETA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $ 0.0416
-6.30%
$ 83.23 million $ 1.26 million
Jan 17, 2025 $ 0.0444
+2.94%
$ 88.79 million $ 913,594
Jan 16, 2025 $ 0.0431
-2.63%
$ 86.26 million $ 929,098
Jan 15, 2025 $ 0.0444
+4.64%
$ 88.7 million $ 991,211
Jan 14, 2025 $ 0.0424
+1.35%
$ 84.88 million $ 1.22 million
Jan 13, 2025 $ 0.0419
-2.38%
$ 83.79 million $ 2.32 million
Jan 12, 2025 $ 0.043
-2.54%
$ 85.99 million $ 2.19 million
Jan 11, 2025 $ 0.0441
+4.52%
$ 88.22 million $ 3.81 million
Jan 10, 2025 $ 0.0422
+0.38%
$ 84.41 million $ 999,156
Jan 9, 2025 $ 0.042
-0.64%
$ 84.01 million $ 1.39 million
Jan 8, 2025 $ 0.0424
-10.19%
$ 84.7 million $ 5.52 million
Jan 7, 2025 $ 0.0472
-1.64%
$ 94.37 million $ 9.74 million
Jan 6, 2025 $ 0.048
+0.66%
$ 95.99 million $ 1.22 million
Jan 5, 2025 $ 0.0476
+0.75%
$ 95.28 million $ 1.53 million
Jan 4, 2025 $ 0.0472
+0.16%
$ 94.5 million $ 1.41 million
Jan 3, 2025 $ 0.0472
+1.15%
$ 94.31 million $ 1.47 million
Jan 2, 2025 $ 0.0466
-0.77%
$ 93.24 million $ 1.79 million
Jan 1, 2025 $ 0.047
+1.91%
$ 93.96 million $ 3.12 million
Dec 31, 2024 $ 0.0461
-7.30%
$ 92.2 million $ 3.14 million
Dec 30, 2024 $ 0.0497
-9.11%
$ 99.42 million $ 24.96 million
Dec 29, 2024 $ 0.0547
+14.24%
$ 109.37 million $ 11.98 million
Dec 28, 2024 $ 0.0478
+6.53%
$ 95.68 million $ 1.59 million
Dec 27, 2024 $ 0.0449
-0.75%
$ 89.79 million $ 3.07 million
Dec 26, 2024 $ 0.0452
-3.76%
$ 90.49 million $ 15.13 million
Dec 25, 2024 $ 0.047
-1.87%
$ 94.01 million $ 595,023
Dec 24, 2024 $ 0.0479
+3.05%
$ 95.82 million $ 879,091
Dec 23, 2024 $ 0.0465
+7.54%
$ 92.96 million $ 1.27 million
Dec 22, 2024 $ 0.0432
-0.20%
$ 86.39 million $ 1.26 million
Dec 21, 2024 $ 0.0433
-2.22%
$ 86.54 million $ 1.29 million
Dec 20, 2024 $ 0.0443
+1.47%
$ 88.5 million $ 1.93 million
Dec 19, 2024 $ 0.0436
-6.25%
$ 87.18 million $ 1.94 million
Dec 18, 2024 $ 0.0465
-8.37%
$ 92.99 million $ 1.42 million
Dec 17, 2024 $ 0.0507
-6.56%
$ 101.4 million $ 1.42 million
Dec 16, 2024 $ 0.0543
-2.61%
$ 108.52 million $ 1.45 million
Dec 15, 2024 $ 0.0557
-1.87%
$ 111.48 million $ 1.6 million
Dec 14, 2024 $ 0.0568
-1.57%
$ 113.61 million $ 2.3 million
Dec 13, 2024 $ 0.0577
+1.08%
$ 115.33 million $ 8.63 million
Dec 12, 2024 $ 0.057
+6.57%
$ 113.95 million $ 2.95 million
Dec 11, 2024 $ 0.0535
+6.22%
$ 107 million $ 1.97 million
Dec 10, 2024 $ 0.0503
-3.70%
$ 100.69 million $ 3.46 million
Dec 9, 2024 $ 0.0523
-16.72%
$ 104.58 million $ 4.7 million
Dec 8, 2024 $ 0.0627
+1.84%
$ 125.42 million $ 2.4 million
Dec 7, 2024 $ 0.0616
+1.23%
$ 123.15 million $ 2.63 million
Dec 6, 2024 $ 0.0608
+3.78%
$ 121.67 million $ 4.56 million
Dec 5, 2024 $ 0.0586
+4.46%
$ 117.55 million $ 14.72 million
Dec 4, 2024 $ 0.0561
+1.71%
$ 112.25 million $ 5 million
Dec 3, 2024 $ 0.0552
+7.61%
$ 110.4 million $ 5.16 million
Dec 2, 2024 $ 0.0511
+0.08%
$ 102.3 million $ 2.86 million
Dec 1, 2024 $ 0.0511
-1.67%
$ 102.16 million $ 2.56 million
Nov 30, 2024 $ 0.0519
+4.48%
$ 103.9 million $ 3.25 million