Beta Finance Historical Data

BETA Page 18
Download
Date Close Price change Market cap Trading volume
Mar 15, 2024 $ 0.104
-5.35%
$ 208.66 million $ 6.22 million
Mar 14, 2024 $ 0.11
-7.72%
$ 220.47 million $ 6.46 million
Mar 13, 2024 $ 0.119
+7.17%
$ 238.92 million $ 5.77 million
Mar 12, 2024 $ 0.111
+0.42%
$ 222.92 million $ 14.74 million
Mar 11, 2024 $ 0.111
+2.21%
$ 222 million $ 4.07 million
Mar 10, 2024 $ 0.109
+1.25%
$ 217.18 million $ 8.54 million
Mar 9, 2024 $ 0.107
+4.16%
$ 214.5 million $ 2.95 million
Mar 8, 2024 $ 0.103
+1.34%
$ 205.93 million $ 3.08 million
Mar 7, 2024 $ 0.102
+4.33%
$ 203.19 million $ 2.07 million
Mar 6, 2024 $ 0.0974
+3.54%
$ 194.75 million $ 3.06 million
Mar 5, 2024 $ 0.094
-7.51%
$ 188.09 million $ 6.86 million
Mar 4, 2024 $ 0.102
+1.22%
$ 203.36 million $ 4.02 million
Mar 3, 2024 $ 0.1
-2.86%
$ 200.9 million $ 2.99 million
Mar 2, 2024 $ 0.103
+6.98%
$ 206.8 million $ 7.76 million
Mar 1, 2024 $ 0.0966
+15.48%
$ 193.29 million $ 5.88 million
Feb 29, 2024 $ 0.0837
+1.44%
$ 167.37 million $ 2.25 million
Feb 28, 2024 $ 0.0825
-2.02%
$ 165 million $ 3.02 million
Feb 27, 2024 $ 0.0842
+0.14%
$ 168.41 million $ 2.11 million
Feb 26, 2024 $ 0.0841
+5.41%
$ 168.16 million $ 1.83 million
Feb 25, 2024 $ 0.0798
-1.38%
$ 159.53 million $ 1.39 million
Feb 24, 2024 $ 0.0809
+2.99%
$ 161.77 million $ 1.21 million
Feb 23, 2024 $ 0.0785
-0.87%
$ 157.07 million $ 2.22 million
Feb 22, 2024 $ 0.0792
+1.54%
$ 158.45 million $ 4.13 million
Feb 21, 2024 $ 0.078
+0.63%
$ 156.05 million $ 1.32 million
Feb 20, 2024 $ 0.0775
-1.98%
$ 155.06 million $ 1.3 million
Feb 19, 2024 $ 0.0791
+2.53%
$ 158.21 million $ 1.43 million
Feb 18, 2024 $ 0.0771
-1.11%
$ 154.29 million $ 1.31 million
Feb 17, 2024 $ 0.078
+4.84%
$ 156.01 million $ 2.3 million
Feb 16, 2024 $ 0.0744
-0.87%
$ 148.81 million $ 1.1 million
Feb 15, 2024 $ 0.0751
+6.66%
$ 150.11 million $ 2.25 million
Feb 14, 2024 $ 0.0704
+2.26%
$ 140.71 million $ 699,544
Feb 13, 2024 $ 0.0688
+1.04%
$ 137.61 million $ 631,913
Feb 12, 2024 $ 0.0681
+1.23%
$ 136.19 million $ 843,085
Feb 11, 2024 $ 0.0673
-2.02%
$ 134.55 million $ 1.08 million
Feb 10, 2024 $ 0.0687
-3.57%
$ 137.31 million $ 1.17 million
Feb 9, 2024 $ 0.0712
+3.65%
$ 142.39 million $ 704,684
Feb 8, 2024 $ 0.0687
+0.79%
$ 137.37 million $ 427,676
Feb 7, 2024 $ 0.0681
+2.11%
$ 136.29 million $ 623,101
Feb 6, 2024 $ 0.0667
-1.53%
$ 133.48 million $ 306,563
Feb 5, 2024 $ 0.0678
-0.34%
$ 135.55 million $ 619,226
Feb 4, 2024 $ 0.068
+1.36%
$ 136.03 million $ 615,254
Feb 3, 2024 $ 0.0671
-1.32%
$ 134.21 million $ 280,297
Feb 2, 2024 $ 0.068
-1.06%
$ 136.01 million $ 462,365
Feb 1, 2024 $ 0.0687
+1.86%
$ 137.47 million $ 2.07 million
Jan 31, 2024 $ 0.0675
-1.26%
$ 134.95 million $ 437,367
Jan 30, 2024 $ 0.0683
-1.89%
$ 136.67 million $ 501,391
Jan 29, 2024 $ 0.0697
+0.76%
$ 139.31 million $ 682,087
Jan 28, 2024 $ 0.0691
+1.78%
$ 138.27 million $ 1.23 million
Jan 27, 2024 $ 0.0679
-0.28%
$ 135.84 million $ 533,870
Jan 26, 2024 $ 0.0681
+1.77%
$ 136.22 million $ 717,040