Beta Finance Historical Data

BETA Page 27
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $ 0.093
+2.26%
$ 92.96 million $ 842,767
Sep 25, 2022 $ 0.0909
-1.88%
$ 90.86 million $ 554,285
Sep 24, 2022 $ 0.0925
-1.29%
$ 92.55 million $ 651,884
Sep 23, 2022 $ 0.0937
+0.00%
$ 93.71 million $ 1.25 million
Sep 22, 2022 $ 0.0937
+3.09%
$ 93.69 million $ 1.04 million
Sep 21, 2022 $ 0.0909
-0.49%
$ -- $ 1.56 million
Sep 20, 2022 $ 0.0913
-2.47%
$ 91.33 million $ 2.54 million
Sep 19, 2022 $ 0.0936
-0.52%
$ 93.59 million $ 1.92 million
Sep 18, 2022 $ 0.0941
-7.44%
$ 94.13 million $ 1.43 million
Sep 17, 2022 $ 0.102
+3.44%
$ 101.75 million $ 1.97 million
Sep 16, 2022 $ 0.0983
-1.09%
$ 98.34 million $ 2.17 million
Sep 15, 2022 $ 0.0994
-10.06%
$ 99.4 million $ 5.26 million
Sep 14, 2022 $ 0.11
+9.56%
$ 110.46 million $ 19.02 million
Sep 13, 2022 $ 0.101
-3.99%
$ 100.65 million $ 2.4 million
Sep 12, 2022 $ 0.105
-4.97%
$ 104.68 million $ 3.16 million
Sep 11, 2022 $ 0.11
+1.61%
$ 110.19 million $ 2.47 million
Sep 10, 2022 $ 0.109
+1.15%
$ 108.66 million $ 2.89 million
Sep 9, 2022 $ 0.107
+4.97%
$ 107.43 million $ 13.51 million
Sep 8, 2022 $ 0.102
-0.16%
$ 102.37 million $ 3.03 million
Sep 7, 2022 $ 0.103
+3.20%
$ 102.64 million $ 1.82 million
Sep 6, 2022 $ 0.0994
-9.59%
$ 99.44 million $ 2.2 million
Sep 5, 2022 $ 0.11
-1.74%
$ 110 million $ 1.38 million
Sep 4, 2022 $ 0.112
+0.64%
$ 111.93 million $ 1.02 million
Sep 3, 2022 $ 0.111
-0.84%
$ 111.22 million $ 565,341
Sep 2, 2022 $ 0.112
-0.48%
$ 112.05 million $ 1.56 million
Sep 1, 2022 $ 0.113
+0.49%
$ 112.61 million $ 1.7 million
Aug 31, 2022 $ 0.112
+0.27%
$ 111.93 million $ 1.34 million
Aug 30, 2022 $ 0.112
-1.78%
$ 111.81 million $ 5.53 million
Aug 29, 2022 $ 0.114
+4.24%
$ 113.64 million $ 1.72 million
Aug 28, 2022 $ 0.109
-5.94%
$ 109.1 million $ 4.99 million
Aug 27, 2022 $ 0.116
+3.59%
$ 116 million $ 2.08 million
Aug 26, 2022 $ 0.112
-5.14%
$ 112 million $ 2.81 million
Aug 25, 2022 $ 0.118
+0.96%
$ 118.01 million $ 1.58 million
Aug 24, 2022 $ 0.117
-0.79%
$ 116.91 million $ 2.89 million
Aug 23, 2022 $ 0.118
+3.34%
$ 117.82 million $ 2.82 million
Aug 22, 2022 $ 0.114
-2.15%
$ 113.89 million $ 1.64 million
Aug 21, 2022 $ 0.116
+3.27%
$ 116.41 million $ 2.03 million
Aug 20, 2022 $ 0.113
+1.63%
$ 112.7 million $ 3 million
Aug 19, 2022 $ 0.111
-11.47%
$ 111.02 million $ 3.65 million
Aug 18, 2022 $ 0.125
-4.94%
$ 125.36 million $ 2.51 million
Aug 17, 2022 $ 0.132
-4.50%
$ 131.75 million $ 2.87 million
Aug 16, 2022 $ 0.138
-1.31%
$ 137.87 million $ 5.32 million
Aug 15, 2022 $ 0.14
-1.37%
$ 139.72 million $ 3.24 million
Aug 14, 2022 $ 0.141
-3.54%
$ 141.43 million $ 3.77 million
Aug 13, 2022 $ 0.146
+0.38%
$ 146.44 million $ 3.81 million
Aug 12, 2022 $ 0.146
+0.23%
$ 145.81 million $ 2.5 million
Aug 11, 2022 $ 0.145
+2.45%
$ 145.45 million $ 5.16 million
Aug 10, 2022 $ 0.142
+2.58%
$ 141.89 million $ 4.08 million
Aug 9, 2022 $ 0.138
-5.20%
$ 138.31 million $ 2.68 million
Aug 8, 2022 $ 0.146
+1.63%
$ 145.98 million $ 5.03 million