Beta Finance Historical Data

BETA Page 21
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 0.0822
-0.93%
$ 164.43 million $ 633,317
Jul 20, 2023 $ 0.083
-1.59%
$ 165.95 million $ 1.11 million
Jul 19, 2023 $ 0.0843
-0.40%
$ 168.62 million $ 697,846
Jul 18, 2023 $ 0.0846
-1.72%
$ 169.24 million $ 1 million
Jul 17, 2023 $ 0.0861
+1.14%
$ 172.2 million $ 1.02 million
Jul 16, 2023 $ 0.0851
-0.87%
$ 170.29 million $ 702,133
Jul 15, 2023 $ 0.0859
+0.24%
$ 171.78 million $ 959,122
Jul 14, 2023 $ 0.0857
-1.27%
$ 171.36 million $ 2.13 million
Jul 13, 2023 $ 0.0868
+3.42%
$ 173.56 million $ 1.55 million
Jul 12, 2023 $ 0.0839
+0.46%
$ 167.77 million $ 1.99 million
Jul 11, 2023 $ 0.0835
+3.24%
$ 167.06 million $ 4.66 million
Jul 10, 2023 $ 0.0809
-1.09%
$ 161.82 million $ 876,359
Jul 9, 2023 $ 0.0818
-5.28%
$ 163.6 million $ 1.24 million
Jul 8, 2023 $ 0.0864
+5.86%
$ 172.72 million $ 2.71 million
Jul 7, 2023 $ 0.0816
+1.88%
$ 163.16 million $ 894,729
Jul 6, 2023 $ 0.0801
-4.66%
$ 160.15 million $ 1.25 million
Jul 5, 2023 $ 0.084
-3.20%
$ 167.99 million $ 1.17 million
Jul 4, 2023 $ 0.0868
+3.09%
$ 173.53 million $ 2.6 million
Jul 3, 2023 $ 0.0842
+1.54%
$ 168.32 million $ 1.43 million
Jul 2, 2023 $ 0.0829
-1.10%
$ 165.78 million $ 918,762
Jul 1, 2023 $ 0.0838
+0.47%
$ 167.62 million $ 1.83 million
Jun 30, 2023 $ 0.0834
+0.20%
$ 166.84 million $ 1.19 million
Jun 29, 2023 $ 0.0833
+2.23%
$ 166.62 million $ 757,131
Jun 28, 2023 $ 0.0815
-4.80%
$ 163 million $ 784,620
Jun 27, 2023 $ 0.0856
+2.03%
$ 171.22 million $ 1.11 million
Jun 26, 2023 $ 0.0839
-2.43%
$ 167.81 million $ 1.26 million
Jun 25, 2023 $ 0.086
+1.75%
$ 171.96 million $ 1.14 million
Jun 24, 2023 $ 0.0845
-2.98%
$ 168.99 million $ 2.19 million
Jun 23, 2023 $ 0.0871
-0.12%
$ 174.18 million $ 3.31 million
Jun 22, 2023 $ 0.087
+2.65%
$ 174.06 million $ 2.72 million
Jun 21, 2023 $ 0.0848
+3.67%
$ 169.57 million $ 1.55 million
Jun 20, 2023 $ 0.0818
+2.42%
$ 163.61 million $ 1.17 million
Jun 19, 2023 $ 0.0798
-0.11%
$ 159.55 million $ 861,702
Jun 18, 2023 $ 0.0799
+0.39%
$ 159.73 million $ 1.99 million
Jun 17, 2023 $ 0.0796
+3.54%
$ 159.11 million $ 1.09 million
Jun 16, 2023 $ 0.0768
+1.80%
$ 153.67 million $ 893,293
Jun 15, 2023 $ 0.0755
+0.92%
$ 150.95 million $ 1.01 million
Jun 14, 2023 $ 0.0747
-5.07%
$ 149.44 million $ 1.31 million
Jun 13, 2023 $ 0.0787
+5.20%
$ 157.39 million $ 2.06 million
Jun 12, 2023 $ 0.0748
-2.96%
$ 149.64 million $ 1.33 million
Jun 11, 2023 $ 0.0771
+0.34%
$ 154.11 million $ 1.01 million
Jun 10, 2023 $ 0.0768
-14.36%
$ 153.56 million $ 2.67 million
Jun 9, 2023 $ 0.0897
-1.91%
$ 179.3 million $ 950,676
Jun 8, 2023 $ 0.0914
+2.45%
$ 182.74 million $ 1.27 million
Jun 7, 2023 $ 0.0891
-5.16%
$ 178.11 million $ 2.21 million
Jun 6, 2023 $ 0.0939
+2.15%
$ 187.76 million $ 1.65 million
Jun 5, 2023 $ 0.0918
-8.73%
$ 183.6 million $ 4.54 million
Jun 4, 2023 $ 0.101
-0.95%
$ 201.35 million $ 1.38 million
Jun 3, 2023 $ 0.102
-0.78%
$ 203.29 million $ 1.28 million
Jun 2, 2023 $ 0.102
+1.92%
$ 204.8 million $ 1.81 million