Beta Finance Historical Data

BETA Page 27
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $ 0.0693
+8.93%
$ 138.53 million $ 12.8 million
Dec 21, 2022 $ 0.0636
-3.36%
$ 127.19 million $ 612,129
Dec 20, 2022 $ 0.0658
+4.12%
$ 131.55 million $ 743,118
Dec 19, 2022 $ 0.0632
-6.26%
$ 126.44 million $ 1.11 million
Dec 18, 2022 $ 0.0677
-3.19%
$ 135.42 million $ 1.23 million
Dec 17, 2022 $ 0.07
+9.49%
$ 139.99 million $ 6.13 million
Dec 16, 2022 $ 0.0637
-10.21%
$ 127.43 million $ 1.59 million
Dec 15, 2022 $ 0.0709
-2.18%
$ 141.72 million $ 1.08 million
Dec 14, 2022 $ 0.0724
-4.59%
$ 144.82 million $ 3.26 million
Dec 13, 2022 $ 0.0759
+0.38%
$ 151.77 million $ 1.56 million
Dec 12, 2022 $ 0.0756
-4.12%
$ 151.2 million $ 1.49 million
Dec 11, 2022 $ 0.0788
-4.42%
$ 157.66 million $ 1.44 million
Dec 10, 2022 $ 0.0825
+0.12%
$ 165.06 million $ 1.55 million
Dec 9, 2022 $ 0.0824
-2.09%
$ 164.88 million $ 1.19 million
Dec 8, 2022 $ 0.0842
-0.23%
$ 168.49 million $ 2.34 million
Dec 7, 2022 $ 0.0844
-4.33%
$ 168.88 million $ 5.21 million
Dec 6, 2022 $ 0.0884
+6.52%
$ 176.7 million $ 11.18 million
Dec 5, 2022 $ 0.0828
-3.12%
$ 165.57 million $ 2.78 million
Dec 4, 2022 $ 0.0854
-0.09%
$ 170.89 million $ 2.39 million
Dec 3, 2022 $ 0.0855
-4.36%
$ 170.95 million $ 3.24 million
Dec 2, 2022 $ 0.0894
-0.41%
$ 178.84 million $ 3.83 million
Dec 1, 2022 $ 0.0897
-7.42%
$ 179.41 million $ 6.85 million
Nov 30, 2022 $ 0.097
+3.52%
$ 194.03 million $ 6.34 million
Nov 29, 2022 $ 0.0938
-7.58%
$ 187.56 million $ 11.28 million
Nov 28, 2022 $ 0.101
+10.71%
$ 202.2 million $ 22.72 million
Nov 27, 2022 $ 0.0911
-14.39%
$ 182.14 million $ 16.27 million
Nov 26, 2022 $ 0.106
-4.55%
$ 212.95 million $ 67.22 million
Nov 25, 2022 $ 0.111
+33.50%
$ 222.78 million $ 70.03 million
Nov 24, 2022 $ 0.083
+2.64%
$ 166.01 million $ 11 million
Nov 23, 2022 $ 0.081
+8.94%
$ 162.09 million $ 16.18 million
Nov 22, 2022 $ 0.0745
-5.77%
$ 149.02 million $ 31.92 million
Nov 21, 2022 $ 0.0809
+20.60%
$ 161.8 million $ 55.04 million
Nov 20, 2022 $ 0.0675
+5.92%
$ 134.97 million $ 6.18 million
Nov 19, 2022 $ 0.0636
-1.68%
$ 127.3 million $ 647,427
Nov 18, 2022 $ 0.0647
-1.17%
$ 129.48 million $ 1.76 million
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