BEET Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00705227 | $0.007058 | $0.0055708 | $0.00571094 | $23,844.59 |
| 2019-09-22 | $0.0061672 | $0.00725974 | $0.00609119 | $0.00705826 | $32,945.77 |
| 2019-09-21 | $0.00586307 | $0.00645033 | $0.00575446 | $0.00616942 | $27,526.14 |
| 2019-09-20 | $0.00618284 | $0.0064541 | $0.0057308 | $0.00586237 | $31,014.48 |
| 2019-09-19 | $0.00615022 | $0.00619775 | $0.00593865 | $0.00618447 | $29,893.40 |
| 2019-09-18 | $0.00617229 | $0.00675749 | $0.00613701 | $0.00614897 | $29,404.64 |
| 2019-09-17 | $0.00600064 | $0.0062137 | $0.00598694 | $0.00617441 | $23,889.56 |
| 2019-09-16 | $0.00649617 | $0.00702133 | $0.00570304 | $0.00600184 | $28,609.16 |
| 2019-09-15 | $0.00573123 | $0.00650302 | $0.00570006 | $0.00649651 | $30,609.91 |
| 2019-09-14 | $0.00582881 | $0.00682536 | $0.00517301 | $0.00573205 | $30,630.48 |
| 2019-09-13 | $0.00436622 | $0.00583179 | $0.00433812 | $0.00583179 | $29,571.27 |
| 2019-09-12 | $0.0092334 | $0.00931722 | $0.00411355 | $0.00436317 | $20,123.87 |
| 2019-09-11 | $0.00836654 | $0.0093008 | $0.00828389 | $0.00923353 | $31,404.79 |
| 2019-09-10 | $0.01076469 | $0.01095381 | $0.00830616 | $0.00837313 | $27,189.43 |
| 2019-09-09 | $0.01040491 | $0.01139422 | $0.01019641 | $0.01076698 | $28,670.42 |
| 2019-09-08 | $0.01131994 | $0.01135928 | $0.01034268 | $0.01040246 | $29,426.92 |
| 2019-09-07 | $0.01139704 | $0.01147167 | $0.01033704 | $0.01132658 | $38,130.38 |
| 2019-09-06 | $0.01202711 | $0.01334429 | $0.01033592 | $0.01036133 | $25,865.16 |
| 2019-09-05 | $0.01193937 | $0.01323593 | $0.01188058 | $0.01202953 | $35,538.55 |
| 2019-09-04 | $0.01198893 | $0.01210423 | $0.01175685 | $0.01194176 | $32,592.94 |
| 2019-09-03 | $0.01145919 | $0.01206414 | $0.01141591 | $0.01199159 | $27,716.75 |
| 2019-09-02 | $0.01201647 | $0.01218882 | $0.01095746 | $0.01145708 | $23,704.55 |
| 2019-09-01 | $0.01179705 | $0.01285829 | $0.01050164 | $0.01201613 | $28,919.47 |
| 2019-08-31 | $0.00906698 | $0.01288381 | $0.00904204 | $0.01179882 | $27,764.20 |
| 2019-08-30 | $0.00875124 | $0.00978067 | $0.00866394 | $0.00906288 | $29,501.90 |
| 2019-08-29 | $0.00889683 | $0.0094935 | $0.00816946 | $0.00874402 | $26,850.29 |
| 2019-08-28 | $0.00945821 | $0.0098104 | $0.00834137 | $0.00890451 | $28,743.77 |
| 2019-08-27 | $0.00924743 | $0.00957094 | $0.00866768 | $0.00945901 | $34,115.81 |
| 2019-08-26 | $0.00917765 | $0.00956752 | $0.00859036 | $0.00924619 | $35,463.77 |
| 2019-08-25 | $0.00915096 | $0.00930358 | $0.00820866 | $0.00917107 | $34,125.79 |