Beta Finance Historical Data

BETA Page 17
Download
Date Close Price change Market cap Trading volume
May 4, 2024 $ 0.0754
+3.25%
$ 150.81 million $ 2.39 million
May 3, 2024 $ 0.073
+2.43%
$ 146.06 million $ 3.53 million
May 2, 2024 $ 0.0713
+4.87%
$ 142.6 million $ 2.58 million
May 1, 2024 $ 0.0678
-3.19%
$ 135.98 million $ 3.22 million
Apr 30, 2024 $ 0.07
-6.80%
$ 140.02 million $ 2.5 million
Apr 29, 2024 $ 0.0751
+1.07%
$ 150.23 million $ 2.1 million
Apr 28, 2024 $ 0.0743
-0.11%
$ 148.62 million $ 1.24 million
Apr 27, 2024 $ 0.0744
+2.26%
$ 148.81 million $ 1.34 million
Apr 26, 2024 $ 0.0728
-2.18%
$ 145.52 million $ 1.36 million
Apr 25, 2024 $ 0.0744
-1.58%
$ 148.76 million $ 1.85 million
Apr 24, 2024 $ 0.0756
-5.07%
$ 151.13 million $ 2.36 million
Apr 23, 2024 $ 0.0796
+1.45%
$ 159.2 million $ 2.51 million
Apr 22, 2024 $ 0.0785
-0.11%
$ 156.93 million $ 2.78 million
Apr 21, 2024 $ 0.0785
+1.31%
$ 157.09 million $ 4.09 million
Apr 20, 2024 $ 0.0775
+8.97%
$ 155.04 million $ 2.08 million
Apr 19, 2024 $ 0.0711
-0.86%
$ 142.29 million $ 2.72 million
Apr 18, 2024 $ 0.0718
+0.45%
$ 143.53 million $ 3.65 million
Apr 17, 2024 $ 0.0714
-3.80%
$ 142.88 million $ 9.32 million
Apr 16, 2024 $ 0.0743
+6.51%
$ 148.54 million $ 35.64 million
Apr 15, 2024 $ 0.0697
-2.49%
$ 139.46 million $ 3.05 million
Apr 14, 2024 $ 0.0715
+6.30%
$ 143.03 million $ 2.87 million
Apr 13, 2024 $ 0.0673
-13.60%
$ 134.55 million $ 3.34 million
Apr 12, 2024 $ 0.0779
-16.28%
$ 155.73 million $ 3.71 million
Apr 11, 2024 $ 0.093
-2.68%
$ 186.01 million $ 1.43 million
Apr 10, 2024 $ 0.0956
-1.59%
$ 191.13 million $ 2.33 million
Apr 9, 2024 $ 0.0971
-2.98%
$ 194.2 million $ 2.34 million
Apr 8, 2024 $ 0.1
-3.22%
$ 200.16 million $ 10.83 million
Apr 7, 2024 $ 0.103
+13.36%
$ 206.82 million $ 18.33 million
Apr 6, 2024 $ 0.0912
-1.30%
$ 182.45 million $ 2.26 million
Apr 5, 2024 $ 0.0924
-1.85%
$ 184.84 million $ 1.81 million
Apr 4, 2024 $ 0.0942
+2.76%
$ 188.33 million $ 2.19 million
Apr 3, 2024 $ 0.0916
-0.71%
$ 183.28 million $ 2.9 million
Apr 2, 2024 $ 0.0923
-10.67%
$ 184.59 million $ 5.3 million
Apr 1, 2024 $ 0.103
-2.81%
$ 206.63 million $ 4.31 million
Mar 31, 2024 $ 0.106
+0.58%
$ 212.6 million $ 6.92 million
Mar 30, 2024 $ 0.106
-0.24%
$ 211.36 million $ 5.4 million
Mar 29, 2024 $ 0.106
-10.84%
$ 211.82 million $ 6.71 million
Mar 28, 2024 $ 0.119
+22.40%
$ 237.56 million $ 39.82 million
Mar 27, 2024 $ 0.097
-0.30%
$ 194.06 million $ 3.49 million
Mar 26, 2024 $ 0.0973
+2.59%
$ 194.62 million $ 2.49 million
Mar 25, 2024 $ 0.0949
+3.12%
$ 189.71 million $ 2.24 million
Mar 24, 2024 $ 0.092
+6.42%
$ 183.98 million $ 3.5 million
Mar 23, 2024 $ 0.0865
+0.76%
$ 172.91 million $ 3.92 million
Mar 22, 2024 $ 0.0858
-1.12%
$ 171.61 million $ 4.63 million
Mar 21, 2024 $ 0.0868
-2.88%
$ 173.56 million $ 2.22 million
Mar 20, 2024 $ 0.0894
+3.52%
$ 178.71 million $ 4.35 million
Mar 19, 2024 $ 0.0863
-7.29%
$ 172.62 million $ 4 million
Mar 18, 2024 $ 0.0931
-5.87%
$ 186.21 million $ 1.69 million
Mar 17, 2024 $ 0.0989
+5.39%
$ 197.83 million $ 2.03 million
Mar 16, 2024 $ 0.0939
-10.04%
$ 187.72 million $ 3.52 million