Beta Finance Historical Data

BETA Page 30
Download
Date Close Price change Market cap Trading volume
Apr 30, 2022 $ 0.277
-11.76%
$ 276.53 million $ 5.4 million
Apr 29, 2022 $ 0.313
-10.67%
$ 313.36 million $ 6.81 million
Apr 28, 2022 $ 0.351
+1.97%
$ 350.78 million $ 8.43 million
Apr 27, 2022 $ 0.344
+2.56%
$ 344 million $ 7.13 million
Apr 26, 2022 $ 0.335
-8.72%
$ 335.15 million $ 5.46 million
Apr 25, 2022 $ 0.367
-2.80%
$ 367.15 million $ 7.02 million
Apr 24, 2022 $ 0.378
-1.80%
$ 377.52 million $ 3.95 million
Apr 23, 2022 $ 0.385
+0.45%
$ 384.54 million $ 8.42 million
Apr 22, 2022 $ 0.383
-1.01%
$ 382.82 million $ 4.91 million
Apr 21, 2022 $ 0.387
-2.03%
$ 386.74 million $ 8.13 million
Apr 20, 2022 $ 0.395
-2.44%
$ 395.01 million $ 8.32 million
Apr 19, 2022 $ 0.405
+1.91%
$ 404.87 million $ 8.42 million
Apr 18, 2022 $ 0.397
+0.44%
$ 397.27 million $ 9.16 million
Apr 17, 2022 $ 0.395
-1.97%
$ 395.24 million $ 15.37 million
Apr 16, 2022 $ 0.403
-0.11%
$ 403.22 million $ 3.92 million
Apr 15, 2022 $ 0.403
+1.38%
$ 403.49 million $ 5.43 million
Apr 14, 2022 $ 0.398
-4.53%
$ 397.88 million $ 7.11 million
Apr 13, 2022 $ 0.416
+1.25%
$ 416.49 million $ 9.85 million
Apr 12, 2022 $ 0.412
+4.62%
$ 412.43 million $ 9.22 million
Apr 11, 2022 $ 0.393
-11.63%
$ 393.43 million $ 11.74 million
Apr 10, 2022 $ 0.446
-5.07%
$ 445.7 million $ 11.02 million
Apr 9, 2022 $ 0.47
-2.80%
$ 470.48 million $ 15.61 million
Apr 8, 2022 $ 0.482
+1.73%
$ 481.99 million $ 36.66 million
Apr 7, 2022 $ 0.474
+6.26%
$ 474.31 million $ 24.86 million
Apr 6, 2022 $ 0.446
-14.34%
$ 446.08 million $ 21.96 million
Apr 5, 2022 $ 0.521
-0.42%
$ 521.2 million $ 21.21 million
Apr 4, 2022 $ 0.523
-7.14%
$ 522.89 million $ 27.33 million
Apr 3, 2022 $ 0.564
+1.21%
$ 563.7 million $ 36.57 million
Apr 2, 2022 $ 0.558
-3.05%
$ 557.55 million $ 63.87 million
Apr 1, 2022 $ 0.57
+22.47%
$ 570.39 million $ 111.53 million
Mar 31, 2022 $ 0.466
-8.70%
$ 465.55 million $ 32.64 million
Mar 30, 2022 $ 0.509
+8.15%
$ 508.53 million $ 37.59 million
Mar 29, 2022 $ 0.471
+3.98%
$ 470.52 million $ 46.74 million
Mar 28, 2022 $ 0.455
+2.13%
$ 454.94 million $ 18.33 million
Mar 27, 2022 $ 0.445
+3.24%
$ 445.43 million $ 8.9 million
Mar 26, 2022 $ 0.432
-1.55%
$ 431.81 million $ 8.32 million
Mar 25, 2022 $ 0.439
+2.95%
$ 438.84 million $ 19.04 million
Mar 24, 2022 $ 0.426
+0.59%
$ 425.87 million $ 9.2 million
Mar 23, 2022 $ 0.424
-1.88%
$ 423.91 million $ 7.52 million
Mar 22, 2022 $ 0.432
+3.18%
$ 431.85 million $ 8.58 million
Mar 21, 2022 $ 0.418
-7.89%
$ 418.42 million $ 19.08 million
Mar 20, 2022 $ 0.452
+10.76%
$ 452.4 million $ 60 million
Mar 19, 2022 $ 0.409
+6.07%
$ 408.62 million $ 14.5 million
Mar 18, 2022 $ 0.386
-0.87%
$ 385.67 million $ 7.32 million
Mar 17, 2022 $ 0.389
-0.86%
$ 388.8 million $ 14.03 million
Mar 16, 2022 $ 0.391
+5.13%
$ 391.12 million $ 18.62 million
Mar 15, 2022 $ 0.373
-0.16%
$ 372.54 million $ 23.56 million
Mar 14, 2022 $ 0.373
+0.20%
$ 372.98 million $ 8.94 million
Mar 13, 2022 $ 0.372
-3.83%
$ 371.97 million $ 8 million
Mar 12, 2022 $ 0.387
+1.18%
$ 386.79 million $ 10.16 million