BEETS Historical USD Price
Daily close · Feb 10, 2022 → Feb 14, 2023Daily price history
Jan 16, 2023 → Feb 14, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-14 | $0.0555265 | $0.06159636 | $0.0544778 | $0.0605794 | $218,643.68 |
| 2023-02-13 | $0.05416899 | $0.05593551 | $0.05172399 | $0.05553878 | $138,320.58 |
| 2023-02-12 | $0.05894908 | $0.05932228 | $0.05402732 | $0.05405943 | $174,474.05 |
| 2023-02-11 | $0.05507452 | $0.05940411 | $0.05225511 | $0.05905199 | $131,039.12 |
| 2023-02-10 | $0.0561725 | $0.05731781 | $0.05401768 | $0.05502313 | $144,992.84 |
| 2023-02-09 | $0.06563422 | $0.06578038 | $0.05590563 | $0.05611495 | $187,751.28 |
| 2023-02-08 | $0.07141075 | $0.07352969 | $0.06485216 | $0.0656275 | $156,879.07 |
| 2023-02-07 | $0.06665734 | $0.0731395 | $0.06628357 | $0.07051251 | $144,658.85 |
| 2023-02-06 | $0.07046412 | $0.07185089 | $0.06668235 | $0.0668483 | $139,075.48 |
| 2023-02-05 | $0.07522636 | $0.07747154 | $0.06981374 | $0.07042702 | $117,195.33 |
| 2023-02-04 | $0.07994057 | $0.08002357 | $0.07524942 | $0.07524942 | $144,348.19 |
| 2023-02-03 | $0.07882942 | $0.08310839 | $0.07609268 | $0.07990048 | $278,506.03 |
| 2023-02-02 | $0.07950404 | $0.08395707 | $0.07609598 | $0.07891177 | $392,252.80 |
| 2023-02-01 | $0.07418425 | $0.08094355 | $0.06923208 | $0.07968842 | $255,419.82 |
| 2023-01-31 | $0.06562018 | $0.07526019 | $0.06463565 | $0.07364766 | $202,964.60 |
| 2023-01-30 | $0.07070427 | $0.07070427 | $0.06392048 | $0.06574556 | $199,364.87 |
| 2023-01-29 | $0.06571998 | $0.0708421 | $0.06539151 | $0.07068441 | $120,656.46 |
| 2023-01-28 | $0.06838161 | $0.06980172 | $0.0653247 | $0.06560853 | $128,064.63 |
| 2023-01-27 | $0.06984623 | $0.0700885 | $0.06600349 | $0.0683991 | $158,673.81 |
| 2023-01-26 | $0.06139893 | $0.07141494 | $0.06110521 | $0.06984803 | $309,760.28 |
| 2023-01-25 | $0.05864415 | $0.06241636 | $0.05716244 | $0.06164688 | $169,534.92 |
| 2023-01-24 | $0.06614007 | $0.06880774 | $0.05831017 | $0.05875154 | $225,995.74 |
| 2023-01-23 | $0.06343374 | $0.06739467 | $0.06237253 | $0.0661366 | $167,225.71 |
| 2023-01-22 | $0.05879164 | $0.06592484 | $0.05823456 | $0.06348882 | $162,361.51 |
| 2023-01-21 | $0.05886605 | $0.0604746 | $0.05716919 | $0.05922188 | $123,274.04 |
| 2023-01-20 | $0.05102097 | $0.05920542 | $0.05064831 | $0.05896165 | $129,679.43 |
| 2023-01-19 | $0.05160527 | $0.05269559 | $0.05041641 | $0.0508501 | $74,847.80 |
| 2023-01-18 | $0.05573674 | $0.05784071 | $0.05157785 | $0.05160485 | $158,859.79 |
| 2023-01-17 | $0.05480661 | $0.05674584 | $0.05416637 | $0.05578332 | $108,672.48 |
| 2023-01-16 | $0.05589038 | $0.05691906 | $0.05408123 | $0.05479511 | $97,563.90 |