Beta Finance Historical Data

BETA Page 15
Download
Date Close Price change Market cap Trading volume
Aug 12, 2024 $ 0.0455
+1.30%
$ 91.03 million $ 3.85 million
Aug 11, 2024 $ 0.0449
-9.45%
$ 89.83 million $ 4.03 million
Aug 10, 2024 $ 0.0496
-5.28%
$ 99.24 million $ 11.4 million
Aug 9, 2024 $ 0.0523
+24.98%
$ 104.6 million $ 21.97 million
Aug 8, 2024 $ 0.0418
+7.61%
$ 83.69 million $ 1.59 million
Aug 7, 2024 $ 0.0389
-4.58%
$ 77.76 million $ 2.09 million
Aug 6, 2024 $ 0.0407
+4.17%
$ 81.49 million $ 2.96 million
Aug 5, 2024 $ 0.0391
-11.45%
$ 78.23 million $ 4.99 million
Aug 4, 2024 $ 0.0442
-13.45%
$ 88.35 million $ 4.67 million
Aug 3, 2024 $ 0.051
+3.67%
$ 102.01 million $ 14.46 million
Aug 2, 2024 $ 0.0492
-1.09%
$ 98.39 million $ 8.06 million
Aug 1, 2024 $ 0.0497
-2.77%
$ 99.48 million $ 1.72 million
Jul 31, 2024 $ 0.0512
-5.24%
$ 102.31 million $ 1.38 million
Jul 30, 2024 $ 0.0539
-2.39%
$ 107.84 million $ 1.62 million
Jul 29, 2024 $ 0.0553
+0.48%
$ 110.53 million $ 1.84 million
Jul 28, 2024 $ 0.055
-2.34%
$ 110.07 million $ 1.24 million
Jul 27, 2024 $ 0.0564
-3.39%
$ 112.72 million $ 2.04 million
Jul 26, 2024 $ 0.0583
+3.76%
$ 116.68 million $ 4.3 million
Jul 25, 2024 $ 0.0562
+1.73%
$ 112.47 million $ 14.17 million
Jul 24, 2024 $ 0.0552
-0.01%
$ 110.37 million $ 1.85 million
Jul 23, 2024 $ 0.0552
-7.33%
$ 110.32 million $ 3.72 million
Jul 22, 2024 $ 0.0596
-1.69%
$ 119.17 million $ 13.68 million
Jul 21, 2024 $ 0.0606
+9.88%
$ 121.21 million $ 19.46 million
Jul 20, 2024 $ 0.0552
-0.60%
$ 110.31 million $ 1.75 million
Jul 19, 2024 $ 0.0555
-1.63%
$ 110.97 million $ 3.26 million
Jul 18, 2024 $ 0.0565
-3.37%
$ 112.94 million $ 2.25 million
Jul 17, 2024 $ 0.0584
+0.09%
$ 116.88 million $ 3.19 million
Jul 16, 2024 $ 0.0584
-1.56%
$ 116.78 million $ 6.66 million
Jul 15, 2024 $ 0.0593
+2.27%
$ 118.7 million $ 5.12 million
Jul 14, 2024 $ 0.058
-0.35%
$ 115.93 million $ 6.37 million
Jul 13, 2024 $ 0.0582
-0.14%
$ 116.32 million $ 9.71 million
Jul 12, 2024 $ 0.0582
+0.42%
$ 116.47 million $ 10.15 million
Jul 11, 2024 $ 0.058
-9.49%
$ 116 million $ 6.26 million
Jul 10, 2024 $ 0.0641
-3.32%
$ 128.16 million $ 8.81 million
Jul 9, 2024 $ 0.0663
-3.69%
$ 132.52 million $ 6.94 million
Jul 8, 2024 $ 0.0689
-7.05%
$ 137.72 million $ 18.98 million
Jul 7, 2024 $ 0.0741
+5.90%
$ 148.17 million $ 19.51 million
Jul 6, 2024 $ 0.07
+6.10%
$ 139.92 million $ 15.62 million
Jul 5, 2024 $ 0.0659
-10.34%
$ 131.87 million $ 16.19 million
Jul 4, 2024 $ 0.0735
-14.26%
$ 146.91 million $ 30.26 million
Jul 3, 2024 $ 0.0856
+24.41%
$ 171.19 million $ 56.2 million
Jul 2, 2024 $ 0.0688
-14.31%
$ 137.68 million $ 20.14 million
Jul 1, 2024 $ 0.0803
-9.08%
$ 160.67 million $ 14.93 million
Jun 30, 2024 $ 0.0884
-4.80%
$ 176.72 million $ 30.62 million
Jun 29, 2024 $ 0.0928
+2.24%
$ 185.61 million $ 48.11 million
Jun 28, 2024 $ 0.0908
-0.97%
$ 181.53 million $ 85.89 million
Jun 27, 2024 $ 0.0917
+75.36%
$ 183.37 million $ 118.5 million
Jun 26, 2024 $ 0.0523
+22.27%
$ 104.58 million $ 10.05 million
Jun 25, 2024 $ 0.0428
+1.35%
$ 85.53 million $ 856,227
Jun 24, 2024 $ 0.0422
+2.92%
$ 84.39 million $ 713,418