Beta Finance Historical Data

BETA Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 0.0656
+3.59%
$ 131.17 million $ 1.12 million
Nov 16, 2022 $ 0.0633
-0.92%
$ 126.64 million $ 642,687
Nov 15, 2022 $ 0.064
+0.40%
$ 128.07 million $ 968,950
Nov 14, 2022 $ 0.0638
+3.00%
$ 127.51 million $ 942,334
Nov 13, 2022 $ 0.062
-1.61%
$ 124.01 million $ 1.61 million
Nov 12, 2022 $ 0.063
-2.05%
$ 125.93 million $ 1.14 million
Nov 11, 2022 $ 0.0648
-4.81%
$ 129.68 million $ 2.61 million
Nov 10, 2022 $ 0.068
+16.88%
$ 136 million $ 2.75 million
Nov 9, 2022 $ 0.0583
-18.99%
$ 116.53 million $ 3.94 million
Nov 8, 2022 $ 0.0719
-18.26%
$ 143.77 million $ 3.61 million
Nov 7, 2022 $ 0.0877
-2.04%
$ 175.5 million $ 2.07 million
Nov 6, 2022 $ 0.0897
-2.03%
$ 179.36 million $ 4.99 million
Nov 5, 2022 $ 0.0915
-1.35%
$ 183.08 million $ 2.21 million
Nov 4, 2022 $ 0.0928
+4.93%
$ 185.5 million $ 5.17 million
Nov 3, 2022 $ 0.0885
+8.73%
$ 176.94 million $ 6.44 million
Nov 2, 2022 $ 0.0814
-3.68%
$ 162.77 million $ 2.01 million
Nov 1, 2022 $ 0.0845
-2.07%
$ 84.49 million $ 1.13 million
Oct 31, 2022 $ 0.0865
+1.39%
$ 86.48 million $ 2.91 million
Oct 30, 2022 $ 0.0854
-0.23%
$ 85.38 million $ 2.79 million
Oct 29, 2022 $ 0.0858
+1.59%
$ 85.78 million $ 6.51 million
Oct 28, 2022 $ 0.0845
-0.46%
$ 84.54 million $ 1.69 million
Oct 27, 2022 $ 0.0852
-1.63%
$ 85.22 million $ 1.19 million
Oct 26, 2022 $ 0.0867
+1.45%
$ 86.65 million $ 1.34 million
Oct 25, 2022 $ 0.0855
+4.25%
$ 85.47 million $ 1.33 million
Oct 24, 2022 $ 0.082
-1.35%
$ 82.03 million $ 880,991
Oct 23, 2022 $ 0.0833
-0.49%
$ 83.28 million $ 1.57 million
Oct 22, 2022 $ 0.0835
+2.75%
$ 83.5 million $ 5.45 million
Oct 21, 2022 $ 0.0813
-1.22%
$ 81.26 million $ 1.33 million
Oct 20, 2022 $ 0.0825
-1.49%
$ 82.46 million $ 1.26 million
Oct 19, 2022 $ 0.0836
-4.85%
$ 83.62 million $ 1.62 million
Oct 18, 2022 $ 0.0878
-2.87%
$ 87.82 million $ 1.91 million
Oct 17, 2022 $ 0.0904
-0.56%
$ 90.44 million $ 2.77 million
Oct 16, 2022 $ 0.0909
-5.36%
$ 90.88 million $ 4.6 million
Oct 15, 2022 $ 0.0957
+8.10%
$ 95.67 million $ 4.36 million
Oct 14, 2022 $ 0.0885
-2.11%
$ 88.52 million $ 1.95 million
Oct 13, 2022 $ 0.0904
-2.86%
$ 90.39 million $ 2.02 million
Oct 12, 2022 $ 0.0931
-0.05%
$ 93.14 million $ 974,289
Oct 11, 2022 $ 0.0932
-2.60%
$ 93.16 million $ 1.2 million
Oct 10, 2022 $ 0.0957
-2.16%
$ 95.67 million $ 863,246
Oct 9, 2022 $ 0.0977
-0.63%
$ 97.7 million $ 685,735
Oct 8, 2022 $ 0.0983
-2.31%
$ 98.32 million $ 1.15 million
Oct 7, 2022 $ 0.101
-0.15%
$ 100.66 million $ 1.98 million
Oct 6, 2022 $ 0.101
-1.79%
$ 100.81 million $ 1.76 million
Oct 5, 2022 $ 0.103
-0.26%
$ 102.66 million $ 10.16 million
Oct 4, 2022 $ 0.103
+0.23%
$ 102.97 million $ 3.93 million
Oct 3, 2022 $ 0.103
+1.82%
$ 102.76 million $ 5.95 million
Oct 2, 2022 $ 0.101
-3.02%
$ 100.79 million $ 4.05 million
Oct 1, 2022 $ 0.104
-6.08%
$ 103.93 million $ 8.29 million
Sep 30, 2022 $ 0.111
-21.09%
$ 110.6 million $ 75.75 million
Sep 29, 2022 $ 0.139
+48.61%
$ 138.7 million $ 58.84 million