Beta Finance Historical Data

BETA Page 31
Download
Date Close Price change Market cap Trading volume
Mar 11, 2022 $ 0.383
-5.55%
$ 382.88 million $ 11.59 million
Mar 10, 2022 $ 0.405
-5.16%
$ 405.3 million $ 18.87 million
Mar 9, 2022 $ 0.427
+2.29%
$ 427.37 million $ 17.82 million
Mar 8, 2022 $ 0.417
-8.16%
$ 416.58 million $ 17.1 million
Mar 7, 2022 $ 0.453
+7.43%
$ 452.98 million $ 24.67 million
Mar 6, 2022 $ 0.421
-11.77%
$ 421 million $ 11.24 million
Mar 5, 2022 $ 0.476
+3.95%
$ 476.08 million $ 12.08 million
Mar 4, 2022 $ 0.457
-5.56%
$ 457.22 million $ 15.63 million
Mar 3, 2022 $ 0.484
-4.19%
$ 483.6 million $ 21.41 million
Mar 2, 2022 $ 0.505
-6.09%
$ 504.66 million $ 25.93 million
Mar 1, 2022 $ 0.537
-5.20%
$ 536.96 million $ 46.5 million
Feb 28, 2022 $ 0.566
+3.76%
$ 565.63 million $ 58.2 million
Feb 27, 2022 $ 0.543
+15.43%
$ 542.69 million $ 59.1 million
Feb 26, 2022 $ 0.47
-4.18%
$ 469.85 million $ 12.31 million
Feb 25, 2022 $ 0.491
+5.26%
$ 491.16 million $ 23.7 million
Feb 24, 2022 $ 0.465
-5.16%
$ 464.97 million $ 34.58 million
Feb 23, 2022 $ 0.491
-2.51%
$ 490.7 million $ 48.34 million
Feb 22, 2022 $ 0.503
-2.98%
$ 503.06 million $ 33.67 million
Feb 21, 2022 $ 0.52
-14.12%
$ 520.37 million $ 56.2 million
Feb 20, 2022 $ 0.606
-14.30%
$ 606.38 million $ 142.81 million
Feb 19, 2022 $ 0.706
+29.45%
$ 705.76 million $ 162.17 million
Feb 18, 2022 $ 0.545
+2.30%
$ 545.15 million $ 24.5 million
Feb 17, 2022 $ 0.533
-9.81%
$ 532.75 million $ 40.24 million
Feb 16, 2022 $ 0.591
-2.23%
$ 590.85 million $ 34.54 million
Feb 15, 2022 $ 0.605
+7.44%
$ 604.75 million $ 62.77 million
Feb 14, 2022 $ 0.562
+14.32%
$ 562.15 million $ 79 million
Feb 13, 2022 $ 0.493
-1.06%
$ 493.19 million $ 122.09 million
Feb 12, 2022 $ 0.498
+20.66%
$ 498.48 million $ 69.06 million
Feb 11, 2022 $ 0.413
-8.75%
$ 413.18 million $ 18.32 million
Feb 10, 2022 $ 0.453
-9.91%
$ 452.78 million $ 16.66 million
Feb 9, 2022 $ 0.502
-1.55%
$ 502.18 million $ 26.21 million
Feb 8, 2022 $ 0.51
+5.42%
$ 509.79 million $ 30.54 million
Feb 7, 2022 $ 0.483
+6.06%
$ 483.23 million $ 26.25 million
Feb 6, 2022 $ 0.457
-1.17%
$ 456.71 million $ 10.05 million
Feb 5, 2022 $ 0.462
+0.19%
$ 461.51 million $ 13.31 million
Feb 4, 2022 $ 0.458
+7.73%
$ 458.36 million $ 13.22 million
Feb 3, 2022 $ 0.424
+2.55%
$ 424.08 million $ 43.08 million
Feb 2, 2022 $ 0.414
+3.31%
$ 414.32 million $ 28.56 million
Feb 1, 2022 $ 0.401
+2.05%
$ 401.05 million $ 5.42 million
Jan 31, 2022 $ 0.393
+2.88%
$ 392.64 million $ 5.72 million
Jan 30, 2022 $ 0.382
-5.20%
$ 381.97 million $ 6.62 million
Jan 29, 2022 $ 0.403
+0.85%
$ 403.43 million $ 9.91 million
Jan 28, 2022 $ 0.4
+4.84%
$ 400.14 million $ 17.81 million
Jan 27, 2022 $ 0.382
+1.73%
$ 382.1 million $ 10.16 million
Jan 26, 2022 $ 0.376
-2.52%
$ 375.83 million $ 25.63 million
Jan 25, 2022 $ 0.386
+3.77%
$ 385.69 million $ 19.72 million
Jan 24, 2022 $ 0.371
-13.58%
$ 371.21 million $ 24.25 million
Jan 23, 2022 $ 0.43
-5.07%
$ 429.57 million $ 22.58 million
Jan 22, 2022 $ 0.453
-29.86%
$ 452.51 million $ 54.54 million
Jan 21, 2022 $ 0.638
+5.30%
$ 638.36 million $ 151.39 million