Beta Finance Historical Data

BETA Page 19
Download
Date Close Price change Market cap Trading volume
Oct 28, 2023 $ 0.0645
+1.45%
$ 129.02 million $ 626,906
Oct 27, 2023 $ 0.0636
-0.73%
$ 127.18 million $ 539,532
Oct 26, 2023 $ 0.0641
-0.84%
$ 128.11 million $ 1.26 million
Oct 25, 2023 $ 0.0646
+2.78%
$ 129.2 million $ 1.63 million
Oct 24, 2023 $ 0.0628
+1.81%
$ 125.7 million $ 1.9 million
Oct 23, 2023 $ 0.0617
+2.33%
$ 123.46 million $ 1.33 million
Oct 22, 2023 $ 0.0603
-0.87%
$ 120.65 million $ 773,481
Oct 21, 2023 $ 0.0609
+0.34%
$ 121.71 million $ 1.15 million
Oct 20, 2023 $ 0.0606
+3.13%
$ 121.28 million $ 1.25 million
Oct 19, 2023 $ 0.0588
-3.62%
$ 117.6 million $ 1.12 million
Oct 18, 2023 $ 0.061
-0.83%
$ 122.02 million $ 2.47 million
Oct 17, 2023 $ 0.0615
-2.54%
$ 123.04 million $ 1.68 million
Oct 16, 2023 $ 0.0631
-4.72%
$ 126.25 million $ 2.56 million
Oct 15, 2023 $ 0.0663
-6.38%
$ 132.5 million $ 5.65 million
Oct 14, 2023 $ 0.0708
+9.94%
$ 141.54 million $ 20.8 million
Oct 13, 2023 $ 0.0644
+11.79%
$ 128.75 million $ 17.17 million
Oct 12, 2023 $ 0.0576
-2.37%
$ 115.17 million $ 1.03 million
Oct 11, 2023 $ 0.059
-6.11%
$ 117.96 million $ 4.01 million
Oct 10, 2023 $ 0.0628
+9.19%
$ 125.64 million $ 5.48 million
Oct 9, 2023 $ 0.0575
-7.98%
$ 115.06 million $ 1.28 million
Oct 8, 2023 $ 0.0625
+4.11%
$ 125.04 million $ 1.2 million
Oct 7, 2023 $ 0.0601
-7.08%
$ 120.11 million $ 1.51 million
Oct 6, 2023 $ 0.0646
+1.11%
$ 129.24 million $ 813,583
Oct 5, 2023 $ 0.0639
-5.52%
$ 127.81 million $ 1.7 million
Oct 4, 2023 $ 0.0676
-10.39%
$ 135.28 million $ 2.91 million
Oct 3, 2023 $ 0.0755
-2.77%
$ 150.96 million $ 602,490
Oct 2, 2023 $ 0.0776
-1.91%
$ 155.26 million $ 870,363
Oct 1, 2023 $ 0.0791
+2.85%
$ 158.27 million $ 733,487
Sep 30, 2023 $ 0.0769
-0.31%
$ 153.89 million $ 646,421
Sep 29, 2023 $ 0.0772
-1.65%
$ 154.37 million $ 784,404
Sep 28, 2023 $ 0.0785
+0.87%
$ 156.97 million $ 731,007
Sep 27, 2023 $ 0.0778
-1.21%
$ 155.62 million $ 840,877
Sep 26, 2023 $ 0.0788
-1.75%
$ 157.52 million $ 694,333
Sep 25, 2023 $ 0.0802
-0.57%
$ 160.33 million $ 684,754
Sep 24, 2023 $ 0.0806
-0.02%
$ 161.25 million $ 1.02 million
Sep 23, 2023 $ 0.0806
-1.50%
$ 161.25 million $ 1.02 million
Sep 22, 2023 $ 0.0819
+1.54%
$ 163.7 million $ 1.09 million
Sep 21, 2023 $ 0.0806
+0.43%
$ 161.1 million $ 1.68 million
Sep 20, 2023 $ 0.0802
+0.36%
$ 160.4 million $ 3.83 million
Sep 19, 2023 $ 0.08
+9.41%
$ 160.03 million $ 5.79 million
Sep 18, 2023 $ 0.0731
-0.56%
$ 146.24 million $ 537,480
Sep 17, 2023 $ 0.0735
-2.77%
$ 147.06 million $ 503,743
Sep 16, 2023 $ 0.0756
+1.28%
$ 151.26 million $ 560,551
Sep 15, 2023 $ 0.0746
+2.71%
$ 149.16 million $ 588,297
Sep 14, 2023 $ 0.0726
+0.22%
$ 145.22 million $ 457,511
Sep 13, 2023 $ 0.0725
+4.58%
$ 144.91 million $ 427,607
Sep 12, 2023 $ 0.0693
-3.16%
$ 138.56 million $ 709,803
Sep 11, 2023 $ 0.0715
-2.09%
$ 143.08 million $ 538,168
Sep 10, 2023 $ 0.0731
-1.66%
$ 146.14 million $ 590,464
Sep 9, 2023 $ 0.0743
-2.79%
$ 148.69 million $ 561,183