Beta Finance Historical Data

BETA Page 28
Download
Date Close Price change Market cap Trading volume
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
Aug 7, 2022 $ 0.143
+3.67%
$ 143.11 million $ 3.99 million
Aug 6, 2022 $ 0.138
-3.34%
$ 138.04 million $ 2.58 million
Aug 5, 2022 $ 0.143
+2.85%
$ 142.75 million $ 3.12 million
Aug 4, 2022 $ 0.139
-3.47%
$ 139 million $ 11.92 million
Aug 3, 2022 $ 0.143
+8.94%
$ 143.07 million $ 10.6 million
Aug 2, 2022 $ 0.131
-3.35%
$ 131.27 million $ 4.87 million
Aug 1, 2022 $ 0.136
-7.15%
$ 135.88 million $ 7.38 million
Jul 31, 2022 $ 0.147
+10.84%
$ 147.13 million $ 23.53 million
Jul 30, 2022 $ 0.133
-2.40%
$ 132.58 million $ 7.7 million
Jul 29, 2022 $ 0.136
+6.09%
$ 135.88 million $ 55.47 million
Jul 28, 2022 $ 0.128
+6.20%
$ 128.08 million $ 6.03 million
Jul 27, 2022 $ 0.121
+6.21%
$ 120.57 million $ 6.02 million
Jul 26, 2022 $ 0.113
+1.28%
$ 113.42 million $ 10.04 million
Jul 25, 2022 $ 0.112
-8.80%
$ 112.11 million $ 2.37 million
Jul 24, 2022 $ 0.123
+0.65%
$ 122.93 million $ 4.2 million
Jul 23, 2022 $ 0.122
+4.64%
$ 122.22 million $ 3.41 million
Jul 22, 2022 $ 0.117
-3.76%
$ 116.81 million $ 4.35 million
Jul 21, 2022 $ 0.121
+6.15%
$ 121.39 million $ 7.11 million
Jul 20, 2022 $ 0.114
-7.93%
$ 114.26 million $ 6.21 million
Jul 19, 2022 $ 0.124
+4.94%
$ 123.92 million $ 14.48 million
Jul 18, 2022 $ 0.119
+11.86%
$ 118.83 million $ 321,629
Jul 17, 2022 $ 0.106
-7.00%
$ 106.19 million $ 4.69 million
Jul 16, 2022 $ 0.114
+1.61%
$ 114.12 million $ 12.21 million
Jul 15, 2022 $ 0.112
-7.40%
$ 112.37 million $ 18.29 million
Jul 14, 2022 $ 0.121
+24.16%
$ 120.94 million $ 122.6 million
Jul 13, 2022 $ 0.0977
+9.42%
$ 97.67 million $ 2.18 million
Jul 12, 2022 $ 0.0892
-4.54%
$ 89.19 million $ 2.14 million
Jul 11, 2022 $ 0.0936
-6.32%
$ 93.63 million $ 2.36 million
Jul 10, 2022 $ 0.1
-5.32%
$ 100.01 million $ 1.83 million
Jul 9, 2022 $ 0.105
+4.08%
$ 105.49 million $ 2.29 million
Jul 8, 2022 $ 0.101
-2.17%
$ 101.2 million $ 3.58 million
Jul 7, 2022 $ 0.103
+3.31%
$ 103.45 million $ 4.72 million
Jul 6, 2022 $ 0.1
+4.50%
$ 100.18 million $ 1.78 million
Jul 5, 2022 $ 0.0959
-4.61%
$ 95.85 million $ 2.21 million
Jul 4, 2022 $ 0.101
+5.59%
$ 100.8 million $ 1.77 million
Jul 3, 2022 $ 0.0955
-0.46%
$ 95.46 million $ 1.31 million
Jul 2, 2022 $ 0.0959
+1.44%
$ 95.91 million $ 1.38 million
Jul 1, 2022 $ 0.0944
-1.55%
$ 94.43 million $ 4.29 million
Jun 30, 2022 $ 0.0953
-1.28%
$ 95.35 million $ 2.54 million
Jun 29, 2022 $ 0.0965
-6.35%
$ 96.48 million $ 2.44 million
Jun 28, 2022 $ 0.103
-0.30%
$ 103.02 million $ 3.02 million
Jun 27, 2022 $ 0.103
+0.81%
$ 103.35 million $ 2.55 million
Jun 26, 2022 $ 0.103
-5.80%
$ 102.61 million $ 5.54 million
Jun 25, 2022 $ 0.109
+1.63%
$ 109.21 million $ 5.09 million
Jun 24, 2022 $ 0.107
+5.36%
$ 107.4 million $ 4.96 million
Jun 23, 2022 $ 0.102
+7.79%
$ 102.19 million $ 6.31 million
Jun 22, 2022 $ 0.0949
-4.16%
$ 94.88 million $ 3.2 million
Jun 21, 2022 $ 0.0989
+0.18%
$ 98.86 million $ 4.44 million