2 Followers CC:BETH-USD - Beacon ETH Beacon ETH
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 



Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
12 Sep 2022 USD 1,689.9268 1,710.1924 1,637.4008 1,655.3683 1,655.3683 -34.248 (-2.03%) 37,718,284
11 Sep 2022 USD 1,701.592 1,716.0995 1,667.656 1,689.6161 1,689.6161 -12.305 (-0.72%) 30,347,821
10 Sep 2022 USD 1,647.8928 1,709.7016 1,641.1016 1,701.9212 1,701.9212 +53.912 (+3.27%) 24,728,838
9 Sep 2022 USD 1,571.6453 1,664.5892 1,570.0128 1,648.0095 1,648.0095 +75.588 (+4.81%) 30,778,402
8 Sep 2022 USD 1,561.8429 1,587.0345 1,535.3494 1,572.4211 1,572.4211 +10.275 (+0.66%) 23,703,401
7 Sep 2022 USD 1,496.6113 1,577.6899 1,438.9924 1,562.1458 1,562.1458 +64.51 (+4.31%) 23,807,614
6 Sep 2022 USD 1,549.739 1,608.0443 1,496.8501 1,497.6357 1,497.6357 -51.775 (-3.34%) 28,192,221
5 Sep 2022 USD 1,512.9509 1,554.371 1,496.5458 1,549.4108 1,549.4108 +36.698 (+2.43%) 16,954,298
4 Sep 2022 USD 1,499.7537 1,515.557 1,489.3279 1,512.713 1,512.713 +12.917 (+0.86%) 13,881,158
3 Sep 2022 USD 1,518.8273 1,521.4722 1,486.5883 1,499.7956 1,499.7956 -19.319 (-1.27%) 14,443,663
2 Sep 2022 USD 1,522.8647 1,578.7599 1,496.1167 1,519.1146 1,519.1146 -3.843 (-0.25%) 21,468,514
1 Sep 2022 USD 1,491.44 1,530.4709 1,463.6907 1,522.9572 1,522.9572 +31.778 (+2.13%) 20,019,698
31 Aug 2022 USD 1,468.9918 1,546.0552 1,468.9918 1,491.1789 1,491.1789 +22.969 (+1.56%) 21,189,218
30 Aug 2022 USD 1,495.0084 1,535.7288 1,430.7457 1,468.2095 1,468.2095 -26.544 (-1.78%) 17,108,208
29 Aug 2022 USD 1,376.8771 1,498.0705 1,372.3441 1,494.7536 1,494.7536 +117.45 (+8.53%) 16,870,850
28 Aug 2022 USD 1,433.6949 1,446.5752 1,377.3038 1,377.3038 1,377.3038 -56.634 (-3.95%) 14,758,405
27 Aug 2022 USD 1,457.0094 1,462.815 1,407.4157 1,433.9377 1,433.9377 -23.04 (-1.58%) 17,079,949
26 Aug 2022 USD 1,632.2621 1,636.3323 1,450.6285 1,456.9778 1,456.9778 -175.367 (-10.74%) 21,692,045
25 Aug 2022 USD 1,595.4619 1,651.9706 1,595.1456 1,632.3452 1,632.3452 +36.864 (+2.31%) 15,996,808
24 Aug 2022 USD 1,595.2437 1,618.0197 1,556.7835 1,595.4817 1,595.4817 +0.374 (+0.02%) 17,446,900
23 Aug 2022 USD 1,559.9613 1,599.6908 1,516.9215 1,595.1074 1,595.1074 +35.408 (+2.27%) 18,073,199
22 Aug 2022 USD 1,567.8691 1,567.8921 1,485.7763 1,559.6989 1,559.6989 -8.589 (-0.55%) 20,302,237
21 Aug 2022 USD 1,519.7743 1,584.7943 1,519.1518 1,568.2878 1,568.2878 +48.2 (+3.17%) 17,742,140
20 Aug 2022 USD 1,557.385 1,590.9876 1,481.2635 1,520.0879 1,520.0879 -37.429 (-2.40%) 19,452,430
19 Aug 2022 USD 1,778.9104 1,778.9104 1,556.089 1,557.5172 1,557.5172 -221.337 (-12.44%) 26,406,578
18 Aug 2022 USD 1,756.323 1,805.4989 1,747.9341 1,778.8539 1,778.8539 +22.903 (+1.30%) 19,492,693
17 Aug 2022 USD 1,814.6924 1,870.9076 1,753.6128 1,755.9512 1,755.9512 -58.834 (-3.24%) 23,397,810
16 Aug 2022 USD 1,855.4999 1,855.9403 1,800.4206 1,814.7851 1,814.7851 -41.545 (-2.24%) 19,753,344
15 Aug 2022 USD 1,867.5888 1,930.3557 1,815.2091 1,856.3302 1,856.3302 -10.924 (-0.59%) 26,429,465
14 Aug 2022 USD 1,913.8541 1,951.4492 1,858.6054 1,867.2545 1,867.2545 -46.633 (-2.44%) 20,427,841



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms