Beta Finance Historical Data

BETA Page 25
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $ 0.0927
+1.49%
$ 185.41 million $ 1.47 million
Mar 31, 2023 $ 0.0913
+1.82%
$ 182.55 million $ 985,213
Mar 30, 2023 $ 0.0897
-2.55%
$ 179.3 million $ 1.29 million
Mar 29, 2023 $ 0.0921
+1.98%
$ 184.2 million $ 1.57 million
Mar 28, 2023 $ 0.0902
+2.63%
$ 180.5 million $ 1.21 million
Mar 27, 2023 $ 0.0879
-2.50%
$ 175.81 million $ 2.21 million
Mar 26, 2023 $ 0.0902
+3.91%
$ 180.39 million $ 757,630
Mar 25, 2023 $ 0.0867
-0.59%
$ 173.46 million $ 693,825
Mar 24, 2023 $ 0.0873
-6.41%
$ 174.57 million $ 1.38 million
Mar 23, 2023 $ 0.0933
+6.64%
$ 186.59 million $ 1.5 million
Mar 22, 2023 $ 0.0875
-5.04%
$ 174.97 million $ 1.19 million
Mar 21, 2023 $ 0.0923
+3.94%
$ 184.57 million $ 1.51 million
Mar 20, 2023 $ 0.0887
-7.36%
$ 177.37 million $ 2.02 million
Mar 19, 2023 $ 0.0954
+2.98%
$ 190.82 million $ 1.43 million
Mar 18, 2023 $ 0.0928
-3.39%
$ 185.51 million $ 2.28 million
Mar 17, 2023 $ 0.0959
+2.02%
$ 191.88 million $ 2.75 million
Mar 16, 2023 $ 0.0942
+7.52%
$ 188.32 million $ 2.62 million
Mar 15, 2023 $ 0.0874
-3.34%
$ 174.88 million $ 3.64 million
Mar 14, 2023 $ 0.0905
+2.42%
$ 181.09 million $ 2.43 million
Mar 13, 2023 $ 0.0881
+4.05%
$ 176.17 million $ 2.43 million
Mar 12, 2023 $ 0.0849
+6.74%
$ 169.77 million $ 1.18 million
Mar 11, 2023 $ 0.0794
-0.67%
$ 158.88 million $ 983,171
Mar 10, 2023 $ 0.0798
-2.95%
$ 159.69 million $ 2.05 million
Mar 9, 2023 $ 0.0819
-6.60%
$ 163.75 million $ 1.73 million
Mar 8, 2023 $ 0.0875
-7.23%
$ 175.03 million $ 1.89 million
Mar 7, 2023 $ 0.0943
-2.31%
$ 188.62 million $ 1.3 million
Mar 6, 2023 $ 0.0966
+3.27%
$ 193.19 million $ 1.5 million
Mar 5, 2023 $ 0.0936
-0.66%
$ 187.16 million $ 1.1 million
Mar 4, 2023 $ 0.0943
-1.95%
$ 188.58 million $ 1.38 million
Mar 3, 2023 $ 0.0961
-9.46%
$ 192.27 million $ 3.24 million
Mar 2, 2023 $ 0.106
-4.18%
$ 212.34 million $ 2.82 million
Mar 1, 2023 $ 0.111
+7.10%
$ 221.47 million $ 9.41 million
Feb 28, 2023 $ 0.103
-2.02%
$ 206.81 million $ 7.27 million
Feb 27, 2023 $ 0.105
+0.49%
$ 210.97 million $ 4.6 million
Feb 26, 2023 $ 0.105
+2.88%
$ 209.84 million $ 1.58 million
Feb 25, 2023 $ 0.102
-1.96%
$ 203.55 million $ 1.92 million
Feb 24, 2023 $ 0.104
-7.54%
$ 207.05 million $ 3.3 million
Feb 23, 2023 $ 0.112
+3.50%
$ 224.34 million $ 3.38 million
Feb 22, 2023 $ 0.108
-3.08%
$ 216.72 million $ 4.02 million
Feb 21, 2023 $ 0.112
-2.03%
$ 223.81 million $ 10.06 million
Feb 20, 2023 $ 0.114
+7.88%
$ 228.21 million $ 11.82 million
Feb 19, 2023 $ 0.106
+1.89%
$ 211.37 million $ 4.65 million
Feb 18, 2023 $ 0.104
+1.90%
$ 207.34 million $ 2.12 million
Feb 17, 2023 $ 0.102
+0.34%
$ 203.52 million $ 4 million
Feb 16, 2023 $ 0.102
+2.92%
$ 203.18 million $ 12.62 million
Feb 15, 2023 $ 0.0986
+5.84%
$ 197.1 million $ 2.05 million
Feb 14, 2023 $ 0.0931
+2.40%
$ 186.14 million $ 1.29 million
Feb 13, 2023 $ 0.091
-3.52%
$ 182.07 million $ 1.86 million
Feb 12, 2023 $ 0.0942
-3.83%
$ 188.46 million $ 1.56 million
Feb 11, 2023 $ 0.0981
+6.25%
$ 196.12 million $ 2.26 million