Beta Finance Historical Data

BETA Page 20
Download
Date Close Price change Market cap Trading volume
Sep 9, 2023 $ 0.0743
-2.79%
$ 148.69 million $ 561,183
Sep 8, 2023 $ 0.0765
+0.66%
$ 152.96 million $ 807,284
Sep 7, 2023 $ 0.076
-1.00%
$ 151.96 million $ 817,112
Sep 6, 2023 $ 0.0766
+1.47%
$ 153.22 million $ 2.64 million
Sep 5, 2023 $ 0.0755
+6.17%
$ 151.01 million $ 1.29 million
Sep 4, 2023 $ 0.0711
-0.37%
$ 142.23 million $ 661,742
Sep 3, 2023 $ 0.0714
-1.33%
$ 142.77 million $ 464,934
Sep 2, 2023 $ 0.0723
+2.49%
$ 144.69 million $ 972,972
Sep 1, 2023 $ 0.0706
-1.66%
$ 141.17 million $ 502,498
Aug 31, 2023 $ 0.0718
-3.39%
$ 143.55 million $ 723,473
Aug 30, 2023 $ 0.0743
-1.18%
$ 148.59 million $ 760,100
Aug 29, 2023 $ 0.0752
+2.98%
$ 150.37 million $ 1.09 million
Aug 28, 2023 $ 0.073
+0.15%
$ 146.03 million $ 1.01 million
Aug 27, 2023 $ 0.0729
-0.32%
$ 145.8 million $ 418,473
Aug 26, 2023 $ 0.0731
-0.74%
$ 146.26 million $ 457,419
Aug 25, 2023 $ 0.0737
-2.48%
$ 147.36 million $ 654,523
Aug 24, 2023 $ 0.0756
-2.16%
$ 151.11 million $ 810,143
Aug 23, 2023 $ 0.0772
-0.45%
$ 154.45 million $ 1.21 million
Aug 22, 2023 $ 0.0776
+0.25%
$ 155.15 million $ 1.72 million
Aug 21, 2023 $ 0.0774
+2.35%
$ 154.78 million $ 2.27 million
Aug 20, 2023 $ 0.0756
-0.02%
$ 151.23 million $ 462,591
Aug 19, 2023 $ 0.0756
+0.96%
$ 151.25 million $ 434,776
Aug 18, 2023 $ 0.0749
+1.46%
$ 149.82 million $ 663,862
Aug 17, 2023 $ 0.0738
-4.51%
$ 147.66 million $ 968,299
Aug 16, 2023 $ 0.0773
-5.57%
$ 154.63 million $ 811,651
Aug 15, 2023 $ 0.0819
-4.99%
$ 163.75 million $ 1.56 million
Aug 14, 2023 $ 0.0862
+5.11%
$ 172.35 million $ 1.31 million
Aug 13, 2023 $ 0.082
-0.24%
$ 163.96 million $ 609,779
Aug 12, 2023 $ 0.0822
+0.13%
$ 164.36 million $ 664,992
Aug 11, 2023 $ 0.0821
-0.86%
$ 164.12 million $ 599,218
Aug 10, 2023 $ 0.0828
+0.40%
$ 165.53 million $ 787,773
Aug 9, 2023 $ 0.0826
-3.64%
$ 165.18 million $ 1.35 million
Aug 8, 2023 $ 0.0857
+4.51%
$ 171.42 million $ 5.06 million
Aug 7, 2023 $ 0.082
+2.33%
$ 164.02 million $ 1.34 million
Aug 6, 2023 $ 0.0801
+1.23%
$ 160.28 million $ 1.01 million
Aug 5, 2023 $ 0.0792
+1.62%
$ 158.33 million $ 600,573
Aug 4, 2023 $ 0.0779
-0.56%
$ 155.8 million $ 753,330
Aug 3, 2023 $ 0.0783
+0.12%
$ 156.68 million $ 501,780
Aug 2, 2023 $ 0.0783
-2.16%
$ 156.5 million $ 534,074
Aug 1, 2023 $ 0.08
+0.80%
$ 159.92 million $ 611,158
Jul 31, 2023 $ 0.0793
-0.66%
$ 158.65 million $ 526,337
Jul 30, 2023 $ 0.0799
-2.35%
$ 159.71 million $ 645,646
Jul 29, 2023 $ 0.0817
+0.26%
$ 163.38 million $ 654,668
Jul 28, 2023 $ 0.0815
-1.10%
$ 162.95 million $ 533,956
Jul 27, 2023 $ 0.0824
+1.70%
$ 164.77 million $ 964,586
Jul 26, 2023 $ 0.081
+0.52%
$ 162.01 million $ 602,752
Jul 25, 2023 $ 0.0806
+0.68%
$ 161.2 million $ 683,619
Jul 24, 2023 $ 0.0801
-4.68%
$ 160.23 million $ 728,022
Jul 23, 2023 $ 0.0841
+1.88%
$ 168.23 million $ 747,737
Jul 22, 2023 $ 0.0825
+0.36%
$ 165.03 million $ 586,116