Beta Finance Historical Data

BETA Page 28
Download
Date Close Price change Market cap Trading volume
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
Sep 28, 2022 $ 0.0934
+0.12%
$ 93.36 million $ 957,971
Sep 27, 2022 $ 0.0933
+0.36%
$ 93.31 million $ 1.38 million
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