Beta Finance Historical Data

BETA Page 18
Download
Date Close Price change Market cap Trading volume
Dec 17, 2023 $ 0.0701
+2.17%
$ 140.14 million $ 8.28 million
Dec 16, 2023 $ 0.0686
+1.03%
$ 137.16 million $ 1.92 million
Dec 15, 2023 $ 0.0679
-3.74%
$ 135.77 million $ 1.93 million
Dec 14, 2023 $ 0.0705
-2.26%
$ 141.04 million $ 3.99 million
Dec 13, 2023 $ 0.0721
+5.44%
$ 144.29 million $ 24.52 million
Dec 12, 2023 $ 0.0684
+3.34%
$ 136.86 million $ 2.78 million
Dec 11, 2023 $ 0.0662
-3.31%
$ 132.44 million $ 2.72 million
Dec 10, 2023 $ 0.0685
-2.44%
$ 136.97 million $ 3.05 million
Dec 9, 2023 $ 0.0702
+7.17%
$ 140.39 million $ 7.93 million
Dec 8, 2023 $ 0.0655
+3.99%
$ 130.99 million $ 1.76 million
Dec 7, 2023 $ 0.063
-0.09%
$ 125.96 million $ 2.35 million
Dec 6, 2023 $ 0.063
-1.08%
$ 126.07 million $ 2.43 million
Dec 5, 2023 $ 0.0637
+1.55%
$ 127.45 million $ 1.29 million
Dec 4, 2023 $ 0.0628
-0.21%
$ 125.5 million $ 1.57 million
Dec 3, 2023 $ 0.0629
-0.49%
$ 125.76 million $ 811,128
Dec 2, 2023 $ 0.0632
+2.46%
$ 126.38 million $ 957,431
Dec 1, 2023 $ 0.0617
-1.32%
$ 123.36 million $ 1.31 million
Nov 30, 2023 $ 0.0625
+1.69%
$ 125.01 million $ 2.44 million
Nov 29, 2023 $ 0.0615
-0.75%
$ 122.94 million $ 1.33 million
Nov 28, 2023 $ 0.0619
-0.07%
$ 123.86 million $ 1.56 million
Nov 27, 2023 $ 0.062
-6.54%
$ 123.95 million $ 2.03 million
Nov 26, 2023 $ 0.0663
-0.22%
$ 132.61 million $ 1.06 million
Nov 25, 2023 $ 0.0665
+2.54%
$ 132.91 million $ 794,401
Nov 24, 2023 $ 0.0648
+0.36%
$ 129.62 million $ 1.14 million
Nov 23, 2023 $ 0.0646
-0.79%
$ 129.15 million $ 1.05 million
Nov 22, 2023 $ 0.0651
+2.60%
$ 130.18 million $ 1.06 million
Nov 21, 2023 $ 0.0634
-7.81%
$ 126.88 million $ 4.55 million
Nov 20, 2023 $ 0.0688
-0.84%
$ 137.62 million $ 956,257
Nov 19, 2023 $ 0.0694
+2.37%
$ 138.8 million $ 642,574
Nov 18, 2023 $ 0.0678
-1.97%
$ 135.58 million $ 715,686
Nov 17, 2023 $ 0.0692
-2.57%
$ 138.31 million $ 1.02 million
Nov 16, 2023 $ 0.071
-4.22%
$ 141.96 million $ 1.2 million
Nov 15, 2023 $ 0.0741
+5.16%
$ 148.21 million $ 1.33 million
Nov 14, 2023 $ 0.0705
-1.74%
$ 140.94 million $ 1.69 million
Nov 13, 2023 $ 0.0717
-1.30%
$ 143.43 million $ 3.85 million
Nov 12, 2023 $ 0.0727
+1.76%
$ 144.95 million $ 1.97 million
Nov 11, 2023 $ 0.0714
-0.23%
$ 142.8 million $ 2.01 million
Nov 10, 2023 $ 0.0716
+4.82%
$ 143.13 million $ 1.97 million
Nov 9, 2023 $ 0.0683
-1.32%
$ 136.56 million $ 1.54 million
Nov 8, 2023 $ 0.0693
+1.16%
$ 138.55 million $ 821,811
Nov 7, 2023 $ 0.0685
-1.87%
$ 136.94 million $ 935,188
Nov 6, 2023 $ 0.0695
+2.94%
$ 138.95 million $ 2.01 million
Nov 5, 2023 $ 0.0675
-0.01%
$ 134.98 million $ 1.02 million
Nov 4, 2023 $ 0.0675
+1.52%
$ 135 million $ 683,918
Nov 3, 2023 $ 0.0665
+2.40%
$ 132.99 million $ 930,601
Nov 2, 2023 $ 0.0649
-1.36%
$ 129.88 million $ 762,493
Nov 1, 2023 $ 0.0658
+0.57%
$ 131.67 million $ 751,753
Oct 31, 2023 $ 0.0655
-1.49%
$ 130.92 million $ 1.19 million
Oct 30, 2023 $ 0.0665
+2.65%
$ 132.9 million $ 1.45 million
Oct 29, 2023 $ 0.0647
+0.34%
$ 129.42 million $ 533,806