Beta Finance Historical Data

BETA Page 19
Download
Date Close Price change Market cap Trading volume
Jan 25, 2024 $ 0.0669
-1.69%
$ 133.85 million $ 743,828
Jan 24, 2024 $ 0.0681
+0.68%
$ 136.15 million $ 1.39 million
Jan 23, 2024 $ 0.0676
+1.36%
$ 135.23 million $ 8.65 million
Jan 22, 2024 $ 0.0667
-3.52%
$ 133.41 million $ 858,427
Jan 21, 2024 $ 0.0691
-1.46%
$ 138.29 million $ 473,991
Jan 20, 2024 $ 0.0702
+1.42%
$ 140.34 million $ 778,518
Jan 19, 2024 $ 0.0692
+3.12%
$ 138.37 million $ 2.7 million
Jan 18, 2024 $ 0.0671
-3.50%
$ 134.18 million $ 674,428
Jan 17, 2024 $ 0.0695
-2.66%
$ 139.02 million $ 715,980
Jan 16, 2024 $ 0.0714
+0.85%
$ 142.8 million $ 774,937
Jan 15, 2024 $ 0.0708
+0.06%
$ 141.6 million $ 674,538
Jan 14, 2024 $ 0.0707
-3.09%
$ 141.48 million $ 613,647
Jan 13, 2024 $ 0.073
+4.15%
$ 145.99 million $ 734,339
Jan 12, 2024 $ 0.0701
-4.88%
$ 140.16 million $ 1.13 million
Jan 11, 2024 $ 0.0737
+0.43%
$ 147.36 million $ 1.05 million
Jan 10, 2024 $ 0.0734
+6.08%
$ 146.73 million $ 1.45 million
Jan 9, 2024 $ 0.0692
-3.06%
$ 138.32 million $ 1.41 million
Jan 8, 2024 $ 0.0713
+1.62%
$ 142.69 million $ 1.51 million
Jan 7, 2024 $ 0.0702
-8.37%
$ 140.41 million $ 1.11 million
Jan 6, 2024 $ 0.0766
+0.70%
$ 153.24 million $ 1.15 million
Jan 5, 2024 $ 0.0761
-5.18%
$ 152.17 million $ 1.03 million
Jan 4, 2024 $ 0.0802
+2.58%
$ 160.47 million $ 1.13 million
Jan 3, 2024 $ 0.0782
-5.10%
$ 156.43 million $ 2 million
Jan 2, 2024 $ 0.0824
-1.84%
$ 164.84 million $ 1.09 million
Jan 1, 2024 $ 0.084
+4.37%
$ 167.94 million $ 1.19 million
Dec 31, 2023 $ 0.0805
-6.25%
$ 160.91 million $ 2.3 million
Dec 30, 2023 $ 0.0858
+5.68%
$ 171.64 million $ 2.2 million
Dec 29, 2023 $ 0.0812
+0.00%
$ 162.42 million $ 2.2 million
Dec 28, 2023 $ 0.0812
-5.47%
$ 162.41 million $ 2.53 million
Dec 27, 2023 $ 0.0859
-1.21%
$ 171.81 million $ 4.04 million
Dec 26, 2023 $ 0.087
+6.85%
$ 173.92 million $ 4.11 million
Dec 25, 2023 $ 0.0814
+7.29%
$ 162.78 million $ 2.78 million
Dec 24, 2023 $ 0.0759
-0.11%
$ 151.72 million $ 3.82 million
Dec 23, 2023 $ 0.0759
+0.87%
$ 151.9 million $ 1.31 million
Dec 22, 2023 $ 0.0753
+2.94%
$ 150.58 million $ 1.51 million
Dec 21, 2023 $ 0.0731
-0.71%
$ 146.27 million $ 1.59 million
Dec 20, 2023 $ 0.0737
+0.18%
$ 147.32 million $ 2.02 million
Dec 19, 2023 $ 0.0735
-1.56%
$ 147.06 million $ 3.76 million
Dec 18, 2023 $ 0.0747
+6.60%
$ 149.39 million $ 12.18 million
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