Beta Finance Historical Data

BETA Page 14
Download
Date Close Price change Market cap Trading volume
Oct 1, 2024 $ 0.044
-6.60%
$ 88.08 million $ 1.5 million
Sep 30, 2024 $ 0.0471
-4.87%
$ 94.3 million $ 985,430
Sep 29, 2024 $ 0.0496
+0.43%
$ 99.18 million $ 3.37 million
Sep 28, 2024 $ 0.0494
+1.12%
$ 98.74 million $ 4.45 million
Sep 27, 2024 $ 0.0488
+2.52%
$ 97.6 million $ 1.84 million
Sep 26, 2024 $ 0.0476
+1.72%
$ 95.19 million $ 1.85 million
Sep 25, 2024 $ 0.0467
-1.55%
$ 93.48 million $ 1.06 million
Sep 24, 2024 $ 0.0474
-1.36%
$ 94.84 million $ 2.44 million
Sep 23, 2024 $ 0.0481
-4.56%
$ 96.18 million $ 8.66 million
Sep 22, 2024 $ 0.0504
+10.98%
$ 100.83 million $ 22.1 million
Sep 21, 2024 $ 0.0454
+1.31%
$ 90.88 million $ 899,894
Sep 20, 2024 $ 0.0448
-0.78%
$ 89.69 million $ 1.29 million
Sep 19, 2024 $ 0.0452
+2.43%
$ 90.32 million $ 1.15 million
Sep 18, 2024 $ 0.0441
+0.52%
$ 88.18 million $ 953,954
Sep 17, 2024 $ 0.0439
+3.63%
$ 87.72 million $ 1.89 million
Sep 16, 2024 $ 0.0423
-2.75%
$ 84.65 million $ 547,286
Sep 15, 2024 $ 0.0435
-3.15%
$ 87.06 million $ 624,779
Sep 14, 2024 $ 0.0449
-0.40%
$ 89.82 million $ 624,356
Sep 13, 2024 $ 0.0451
+0.05%
$ 90.28 million $ 698,160
Sep 12, 2024 $ 0.0451
+2.99%
$ 90.27 million $ 528,643
Sep 11, 2024 $ 0.0438
-2.59%
$ 87.57 million $ 787,028
Sep 10, 2024 $ 0.0449
-0.73%
$ 89.74 million $ 726,831
Sep 9, 2024 $ 0.0452
+3.26%
$ 90.4 million $ 1.3 million
Sep 8, 2024 $ 0.0438
+2.56%
$ 87.56 million $ 866,370
Sep 7, 2024 $ 0.0427
+1.08%
$ 85.49 million $ 631,213
Sep 6, 2024 $ 0.0423
-2.00%
$ 84.58 million $ 1.09 million
Sep 5, 2024 $ 0.0432
-5.34%
$ 86.31 million $ 963,882
Sep 4, 2024 $ 0.0456
+1.07%
$ 91.18 million $ 1.29 million
Sep 3, 2024 $ 0.0451
-4.83%
$ 90.29 million $ 1.81 million
Sep 2, 2024 $ 0.0474
+3.30%
$ 94.74 million $ 1.74 million
Sep 1, 2024 $ 0.0458
-2.72%
$ 91.69 million $ 7.18 million
Aug 31, 2024 $ 0.0471
+1.30%
$ 94.25 million $ 2.4 million
Aug 30, 2024 $ 0.0465
-2.56%
$ 93.04 million $ 1.5 million
Aug 29, 2024 $ 0.0478
-4.82%
$ 95.67 million $ 2.66 million
Aug 28, 2024 $ 0.0503
+9.05%
$ 100.61 million $ 10.5 million
Aug 27, 2024 $ 0.0461
-7.18%
$ 92.15 million $ 3.23 million
Aug 26, 2024 $ 0.0497
-6.38%
$ 99.38 million $ 5.46 million
Aug 25, 2024 $ 0.0531
-1.30%
$ 106.16 million $ 25.84 million
Aug 24, 2024 $ 0.0538
+11.96%
$ 107.51 million $ 10.81 million
Aug 23, 2024 $ 0.048
+3.44%
$ 96.01 million $ 3.18 million
Aug 22, 2024 $ 0.0464
+1.74%
$ 92.82 million $ 1.15 million
Aug 21, 2024 $ 0.0456
+0.09%
$ 91.23 million $ 1.74 million
Aug 20, 2024 $ 0.0456
+0.98%
$ 91.15 million $ 1.66 million
Aug 19, 2024 $ 0.0451
-1.21%
$ 90.27 million $ 1.78 million
Aug 18, 2024 $ 0.0457
-1.29%
$ 91.38 million $ 1.95 million
Aug 17, 2024 $ 0.0463
+1.20%
$ 92.57 million $ 2.27 million
Aug 16, 2024 $ 0.0457
+3.23%
$ 91.47 million $ 2.92 million
Aug 15, 2024 $ 0.0443
-2.97%
$ 88.61 million $ 4.12 million
Aug 14, 2024 $ 0.0457
-2.24%
$ 91.34 million $ 3.31 million
Aug 13, 2024 $ 0.0467
+2.70%
$ 93.44 million $ 7.42 million