Beta Finance Historical Data

BETA Page 24
Download
Date Close Price change Market cap Trading volume
May 21, 2023 $ 0.0937
-5.35%
$ 187.41 million $ 1.47 million
May 20, 2023 $ 0.0991
+1.38%
$ 198.11 million $ 1.47 million
May 19, 2023 $ 0.0977
+0.56%
$ 195.37 million $ 1.08 million
May 18, 2023 $ 0.0972
-2.40%
$ 194.37 million $ 1.58 million
May 17, 2023 $ 0.0996
+1.43%
$ 199.28 million $ 1.92 million
May 16, 2023 $ 0.0982
-0.52%
$ 196.4 million $ 1.86 million
May 15, 2023 $ 0.0987
-2.69%
$ 197.34 million $ 1.91 million
May 14, 2023 $ 0.101
+0.38%
$ 202.59 million $ 1.52 million
May 13, 2023 $ 0.101
-0.22%
$ 201.8 million $ 3.34 million
May 12, 2023 $ 0.101
+6.37%
$ 202.51 million $ 2.68 million
May 11, 2023 $ 0.0953
-8.93%
$ 190.53 million $ 3.62 million
May 10, 2023 $ 0.105
+0.86%
$ 209.12 million $ 6.23 million
May 9, 2023 $ 0.104
-12.65%
$ 207.12 million $ 10.57 million
May 8, 2023 $ 0.119
+16.75%
$ 237.14 million $ 24.37 million
May 7, 2023 $ 0.101
-8.69%
$ 202.66 million $ 5.39 million
May 6, 2023 $ 0.111
-8.10%
$ 222.15 million $ 10.09 million
May 5, 2023 $ 0.121
+13.64%
$ 241.8 million $ 32.63 million
May 4, 2023 $ 0.106
-5.43%
$ 212.6 million $ 10.56 million
May 3, 2023 $ 0.113
+10.59%
$ 226.4 million $ 11.92 million
May 2, 2023 $ 0.102
+2.67%
$ 204.6 million $ 31.95 million
May 1, 2023 $ 0.0999
+6.28%
$ 199.76 million $ 10.86 million
Apr 30, 2023 $ 0.0943
-6.72%
$ 188.59 million $ 2.41 million
Apr 29, 2023 $ 0.101
+12.02%
$ 202.38 million $ 15.78 million
Apr 28, 2023 $ 0.0902
-1.80%
$ 180.48 million $ 729,606
Apr 27, 2023 $ 0.0921
+0.37%
$ 184.12 million $ 1.04 million
Apr 26, 2023 $ 0.0914
+0.79%
$ 182.74 million $ 2.06 million
Apr 25, 2023 $ 0.0907
+1.95%
$ 181.34 million $ 1.24 million
Apr 24, 2023 $ 0.089
-2.01%
$ 177.97 million $ 1.36 million
Apr 23, 2023 $ 0.0909
-2.37%
$ 181.78 million $ 1.49 million
Apr 22, 2023 $ 0.0931
+1.16%
$ 186.27 million $ 1.37 million
Apr 21, 2023 $ 0.0916
-6.70%
$ 183.26 million $ 3.7 million
Apr 20, 2023 $ 0.0982
-6.34%
$ 196.48 million $ 6.07 million
Apr 19, 2023 $ 0.105
-6.34%
$ 210.11 million $ 33.45 million
Apr 18, 2023 $ 0.112
+11.93%
$ 224.24 million $ 17.25 million
Apr 17, 2023 $ 0.1
-0.88%
$ 200.91 million $ 4.06 million
Apr 16, 2023 $ 0.101
+2.80%
$ 202.4 million $ 2.53 million
Apr 15, 2023 $ 0.0984
+2.94%
$ 196.85 million $ 3.89 million
Apr 14, 2023 $ 0.0956
+0.95%
$ 191.28 million $ 1.57 million
Apr 13, 2023 $ 0.0948
+1.93%
$ 189.5 million $ 1.27 million
Apr 12, 2023 $ 0.0929
-0.57%
$ 185.71 million $ 1.94 million
Apr 11, 2023 $ 0.0934
-1.72%
$ 186.76 million $ 1.83 million
Apr 10, 2023 $ 0.095
+0.13%
$ 189.97 million $ 2.53 million
Apr 9, 2023 $ 0.0949
-2.64%
$ 189.78 million $ 14.87 million
Apr 8, 2023 $ 0.0977
+6.16%
$ 195.34 million $ 3.9 million
Apr 7, 2023 $ 0.092
-1.76%
$ 184.04 million $ 1.08 million
Apr 6, 2023 $ 0.0936
-0.61%
$ 187.16 million $ 1.96 million
Apr 5, 2023 $ 0.0939
+2.16%
$ 187.81 million $ 1.24 million
Apr 4, 2023 $ 0.092
+1.10%
$ 184.05 million $ 1.01 million
Apr 3, 2023 $ 0.0909
-1.06%
$ 181.88 million $ 1.74 million
Apr 2, 2023 $ 0.0919
-0.91%
$ 183.81 million $ 3.11 million