Beta Finance Historical Data

BETA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 0.0198
-9.54%
$ 39.67 million $ 4.59 million
Mar 8, 2025 $ 0.0219
-12.46%
$ 43.85 million $ 14.55 million
Mar 7, 2025 $ 0.0251
+17.45%
$ 50.11 million $ 12.49 million
Mar 6, 2025 $ 0.0213
-0.94%
$ 42.66 million $ 2.66 million
Mar 5, 2025 $ 0.0215
+2.69%
$ 43.07 million $ 3.16 million
Mar 4, 2025 $ 0.021
-2.35%
$ 41.93 million $ 3.59 million
Mar 3, 2025 $ 0.0215
-14.22%
$ 42.96 million $ 5.18 million
Mar 2, 2025 $ 0.025
+9.10%
$ 50.1 million $ 22.24 million
Mar 1, 2025 $ 0.023
-0.06%
$ 45.92 million $ 3.33 million
Feb 28, 2025 $ 0.023
-0.78%
$ 45.94 million $ 4 million
Feb 27, 2025 $ 0.0232
-0.98%
$ 46.31 million $ 3.24 million
Feb 26, 2025 $ 0.0234
+1.75%
$ 46.77 million $ 3.04 million
Feb 25, 2025 $ 0.023
+2.05%
$ 45.99 million $ 928,026
Feb 24, 2025 $ 0.0225
-11.75%
$ 45.06 million $ 807,747
Feb 23, 2025 $ 0.0255
-3.29%
$ 51.04 million $ 610,773
Feb 22, 2025 $ 0.0264
+4.01%
$ 52.78 million $ 598,971
Feb 21, 2025 $ 0.0253
-4.39%
$ 50.67 million $ 624,607
Feb 20, 2025 $ 0.0265
+4.45%
$ 53 million $ 624,960
Feb 19, 2025 $ 0.0253
+4.57%
$ 50.68 million $ 676,872
Feb 18, 2025 $ 0.0242
-7.02%
$ 48.45 million $ 1.06 million
Feb 17, 2025 $ 0.026
-4.92%
$ 51.99 million $ 1.07 million
Feb 16, 2025 $ 0.0273
-2.49%
$ 54.68 million $ 600,243
Feb 15, 2025 $ 0.028
-1.98%
$ 56.08 million $ 737,116
Feb 14, 2025 $ 0.0286
-0.54%
$ 57.23 million $ 959,127
Feb 13, 2025 $ 0.0288
-3.09%
$ 57.54 million $ 673,919
Feb 12, 2025 $ 0.0296
+0.71%
$ 59.22 million $ 1.27 million
Feb 11, 2025 $ 0.0294
+3.66%
$ 58.84 million $ 2.68 million
Feb 10, 2025 $ 0.0284
+2.28%
$ 56.77 million $ 932,386
Feb 9, 2025 $ 0.0277
-5.13%
$ 55.48 million $ 1.44 million
Feb 8, 2025 $ 0.0293
-2.69%
$ 58.56 million $ 2.85 million
Feb 7, 2025 $ 0.0301
+5.53%
$ 60.16 million $ 7.79 million
Feb 6, 2025 $ 0.0285
+3.91%
$ 57.03 million $ 7.69 million
Feb 5, 2025 $ 0.0274
+2.26%
$ 54.88 million $ 2.62 million
Feb 4, 2025 $ 0.0268
-5.96%
$ 53.68 million $ 3.59 million
Feb 3, 2025 $ 0.0285
-5.93%
$ 57.08 million $ 2.35 million
Feb 2, 2025 $ 0.0304
-11.98%
$ 60.78 million $ 4.96 million
Feb 1, 2025 $ 0.0345
-6.06%
$ 69.07 million $ 1.03 million
Jan 31, 2025 $ 0.0368
-0.41%
$ 73.62 million $ 1.5 million
Jan 30, 2025 $ 0.037
+2.99%
$ 74.03 million $ 806,573
Jan 29, 2025 $ 0.0359
+2.46%
$ 71.88 million $ 1.06 million
Jan 28, 2025 $ 0.035
-6.03%
$ 70.07 million $ 1.17 million
Jan 27, 2025 $ 0.0373
+0.68%
$ 74.59 million $ 2.97 million
Jan 26, 2025 $ 0.037
-3.16%
$ 74.09 million $ 836,821
Jan 25, 2025 $ 0.0382
+2.90%
$ 76.44 million $ 3.55 million
Jan 24, 2025 $ 0.0371
-2.07%
$ 74.27 million $ 762,936
Jan 23, 2025 $ 0.0379
-0.75%
$ 75.78 million $ 904,128
Jan 22, 2025 $ 0.0382
-0.06%
$ 76.42 million $ 1.63 million
Jan 21, 2025 $ 0.0383
+5.73%
$ 76.57 million $ 5.57 million
Jan 20, 2025 $ 0.0362
-5.55%
$ 72.46 million $ 2.26 million
Jan 19, 2025 $ 0.0383
-8.12%
$ 76.56 million $ 1.84 million