Beta Finance Historical Data

BETA Page 11
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $ 0.0497
+1.82%
$ 99.44 million $ 4.92 million
Nov 28, 2024 $ 0.0488
-1.47%
$ 97.58 million $ 1.79 million
Nov 27, 2024 $ 0.0496
+1.24%
$ 99.11 million $ 2.25 million
Nov 26, 2024 $ 0.049
-5.29%
$ 97.92 million $ 3.71 million
Nov 25, 2024 $ 0.0518
-2.98%
$ 103.6 million $ 14.19 million
Nov 24, 2024 $ 0.0535
+15.94%
$ 106.95 million $ 39.7 million
Nov 23, 2024 $ 0.0461
+3.11%
$ 92.24 million $ 2.75 million
Nov 22, 2024 $ 0.0447
-0.82%
$ 89.46 million $ 1.54 million
Nov 21, 2024 $ 0.0451
+5.86%
$ 90.16 million $ 1.43 million
Nov 20, 2024 $ 0.0426
-5.71%
$ 85.16 million $ 1.91 million
Nov 19, 2024 $ 0.0452
-0.42%
$ 90.32 million $ 2.3 million
Nov 18, 2024 $ 0.0454
+2.23%
$ 90.7 million $ 1.43 million
Nov 17, 2024 $ 0.0444
-5.32%
$ 88.78 million $ 2.89 million
Nov 16, 2024 $ 0.0469
+4.86%
$ 93.73 million $ 4.77 million
Nov 15, 2024 $ 0.0447
+3.97%
$ 89.38 million $ 5.6 million
Nov 14, 2024 $ 0.043
+0.24%
$ 85.97 million $ 4.35 million
Nov 13, 2024 $ 0.0429
-2.75%
$ 85.76 million $ 1.76 million
Nov 12, 2024 $ 0.0441
-3.88%
$ 88.2 million $ 2.15 million
Nov 11, 2024 $ 0.0459
+1.43%
$ 91.76 million $ 2.15 million
Nov 10, 2024 $ 0.0453
+0.08%
$ 90.51 million $ 3 million
Nov 9, 2024 $ 0.0452
+0.00%
$ 90.43 million $ 2.12 million
Nov 8, 2024 $ 0.0452
+2.35%
$ 90.43 million $ 5.51 million
Nov 7, 2024 $ 0.0442
-1.24%
$ 88.36 million $ 1.47 million
Nov 6, 2024 $ 0.0447
+5.49%
$ 89.44 million $ 2.64 million
Nov 5, 2024 $ 0.0424
+1.05%
$ 84.79 million $ 2.47 million
Nov 4, 2024 $ 0.0419
-7.58%
$ 83.85 million $ 1.95 million
Nov 3, 2024 $ 0.0454
+1.30%
$ 90.81 million $ 3.37 million
Nov 2, 2024 $ 0.0448
-3.72%
$ 89.61 million $ 2.42 million
Nov 1, 2024 $ 0.0465
-1.31%
$ 93.02 million $ 11.83 million
Oct 31, 2024 $ 0.0471
+9.81%
$ 94.23 million $ 8.82 million
Oct 30, 2024 $ 0.0429
-1.38%
$ 85.73 million $ 534,286
Oct 29, 2024 $ 0.0435
+2.31%
$ 86.99 million $ 1.26 million
Oct 28, 2024 $ 0.0425
-2.81%
$ 84.99 million $ 2.06 million
Oct 27, 2024 $ 0.0437
+5.26%
$ 87.45 million $ 5.73 million
Oct 26, 2024 $ 0.0415
+2.46%
$ 83.1 million $ 1.85 million
Oct 25, 2024 $ 0.0405
-6.35%
$ 81.1 million $ 827,549
Oct 24, 2024 $ 0.0433
+1.45%
$ 86.65 million $ 1.05 million
Oct 23, 2024 $ 0.0427
-3.09%
$ 85.4 million $ 971,662
Oct 22, 2024 $ 0.044
-0.54%
$ 88.04 million $ 1.67 million
Oct 21, 2024 $ 0.0443
-2.05%
$ 88.6 million $ 1.42 million
Oct 20, 2024 $ 0.0452
+2.42%
$ 90.45 million $ 994,023
Oct 19, 2024 $ 0.0442
+0.56%
$ 88.39 million $ 1.01 million
Oct 18, 2024 $ 0.0439
+1.45%
$ 87.84 million $ 561,670
Oct 17, 2024 $ 0.0433
-2.39%
$ 86.59 million $ 603,501
Oct 16, 2024 $ 0.0444
-0.49%
$ 88.71 million $ 838,686
Oct 15, 2024 $ 0.0446
-1.89%
$ 89.16 million $ 849,021
Oct 14, 2024 $ 0.0454
+1.76%
$ 90.87 million $ 1.22 million
Oct 13, 2024 $ 0.0446
+1.01%
$ 89.29 million $ 941,585
Oct 12, 2024 $ 0.0442
+0.76%
$ 88.41 million $ 481,676
Oct 11, 2024 $ 0.0438
+2.41%
$ 87.65 million $ 845,671