Beta Bionics

BBNX
🏛️ usa →
20.49
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.38 11.41 11.38 11.41 1.0K
09:32 11.41 11.41 11.41 11.41 0.1K
09:33 11.41 11.41 11.41 11.41 0.2K
09:34 11.41 11.41 11.41 11.41 0.1K
09:35 11.41 11.41 11.41 11.41 0.1K
09:36 11.41 11.41 11.41 11.41 0.0K
09:37 11.41 11.41 11.41 11.41 0.0K
09:38 11.41 11.41 11.41 11.41 0.0K
09:39 11.41 11.41 11.41 11.41 0.0K
09:40 11.41 11.41 11.41 11.41 0.0K
09:41 11.41 11.41 11.41 11.41 0.0K
09:42 11.41 11.41 11.41 11.41 0.0K
09:43 11.41 11.41 11.41 11.41 0.0K
09:44 11.41 11.41 11.41 11.41 0.0K
09:45 11.41 11.41 11.41 11.41 0.0K
09:46 11.57 11.57 11.57 11.57 0.3K
09:47 11.57 11.57 11.57 11.57 0.0K
09:48 11.57 11.57 11.57 11.57 0.0K
09:49 11.57 11.57 11.57 11.57 0.1K
09:50 11.57 11.57 11.57 11.57 0.1K
09:51 11.57 11.57 11.50 11.50 0.1K
09:52 11.50 11.51 11.50 11.51 0.2K
09:53 11.51 11.51 11.51 11.51 0.0K
09:54 11.60 11.60 11.60 11.60 0.6K
09:55 11.60 11.60 11.59 11.59 0.4K
09:56 11.59 11.59 11.54 11.54 1.8K
09:57 11.54 11.54 11.54 11.54 0.0K
09:58 11.54 11.54 11.54 11.54 0.0K
09:59 11.54 11.54 11.54 11.54 0.1K
10:00 11.54 11.54 11.54 11.54 0.1K
10:01 11.54 11.54 11.54 11.54 0.1K
10:02 11.54 11.54 11.54 11.54 0.1K
10:03 11.54 11.54 11.54 11.54 0.0K
10:04 11.54 11.54 11.54 11.54 0.1K
10:05 11.54 11.60 11.54 11.60 0.3K
10:06 11.60 11.60 11.57 11.57 2.8K
10:07 11.62 11.66 11.62 11.66 2.8K
10:08 11.66 11.66 11.66 11.66 0.0K
10:09 11.66 11.66 11.66 11.66 1.1K
10:10 11.66 11.66 11.66 11.66 0.0K
10:11 11.66 11.66 11.66 11.66 0.3K
10:12 11.66 11.66 11.66 11.66 0.0K
10:13 11.66 11.72 11.66 11.72 0.2K
10:14 11.72 11.72 11.72 11.72 0.1K
10:15 11.72 11.72 11.72 11.72 0.0K
10:16 11.72 11.72 11.62 11.62 3.1K
10:17 11.62 11.62 11.58 11.58 1.3K
10:18 11.58 11.58 11.58 11.58 0.0K
10:19 11.58 11.58 11.58 11.58 0.1K
10:20 11.58 11.58 11.58 11.58 0.1K
10:21 11.58 11.58 11.58 11.58 0.9K
10:22 11.61 11.61 11.61 11.61 0.7K
10:23 11.61 11.61 11.61 11.61 0.4K
10:24 11.61 11.61 11.61 11.61 0.3K
10:25 11.61 11.61 11.61 11.61 0.0K
10:26 11.61 11.61 11.61 11.61 0.0K
10:27 11.61 11.67 11.61 11.67 1.0K
10:28 11.67 11.67 11.67 11.67 0.0K
10:29 11.67 11.69 11.67 11.69 0.7K
10:30 11.72 11.72 11.72 11.72 0.4K
10:31 11.72 11.72 11.72 11.72 0.2K
10:32 11.72 11.72 11.72 11.72 0.5K
10:33 11.72 11.72 11.72 11.72 0.1K
10:34 11.72 11.72 11.72 11.72 0.2K
10:35 11.72 11.72 11.72 11.72 0.0K
10:36 11.72 11.72 11.72 11.72 0.0K
10:37 11.72 11.72 11.72 11.72 0.0K
10:38 11.72 11.72 11.72 11.72 0.4K
10:39 11.72 11.72 11.72 11.72 0.3K
10:40 11.72 11.72 11.72 11.72 0.0K
10:41 11.72 11.73 11.72 11.73 0.4K
10:42 11.73 11.73 11.73 11.73 0.6K
10:43 11.73 11.73 11.73 11.73 0.4K
10:44 11.73 11.74 11.73 11.74 0.4K
10:45 11.74 11.74 11.74 11.74 0.0K
10:46 11.74 11.74 11.74 11.74 0.0K
10:47 11.74 11.74 11.74 11.74 0.2K
10:48 11.74 11.81 11.74 11.81 5.5K
10:49 11.84 11.84 11.84 11.84 0.3K
10:50 11.84 11.84 11.84 11.84 0.1K
10:51 11.84 11.84 11.84 11.84 0.3K
10:52 11.84 11.84 11.84 11.84 0.0K
10:53 11.84 11.84 11.84 11.84 0.1K
10:54 11.82 11.89 11.82 11.85 2.7K
10:55 11.85 11.85 11.85 11.85 0.5K
10:56 11.85 11.85 11.85 11.85 0.0K
10:57 11.85 11.85 11.85 11.85 0.0K
10:58 11.85 11.87 11.85 11.87 1.7K
10:59 11.87 11.87 11.87 11.87 0.2K
11:00 11.88 11.91 11.88 11.91 2.5K
11:01 11.91 11.91 11.90 11.90 2.8K
11:02 11.86 11.86 11.83 11.83 0.4K
11:03 11.83 11.83 11.83 11.83 0.0K
11:04 11.83 11.83 11.83 11.83 0.3K
11:05 11.83 11.83 11.83 11.83 0.0K
11:06 11.82 11.82 11.82 11.82 4.1K
11:07 11.82 11.83 11.82 11.83 0.3K
11:08 11.83 11.85 11.83 11.85 0.9K
11:09 11.85 11.85 11.85 11.85 0.1K
11:10 11.85 11.85 11.85 11.85 0.0K
11:11 11.85 11.85 11.85 11.85 0.0K
11:12 11.85 11.85 11.85 11.85 0.0K
11:13 11.85 11.85 11.74 11.74 1.3K
11:14 11.74 11.74 11.73 11.73 0.5K
11:15 11.73 11.73 11.73 11.73 0.1K
11:16 11.73 11.73 11.73 11.73 0.1K
11:17 11.73 11.73 11.73 11.73 0.1K
11:18 11.73 11.73 11.73 11.73 0.0K
11:19 11.73 11.73 11.73 11.73 0.1K
11:20 11.73 11.73 11.73 11.73 0.0K
11:21 11.73 11.73 11.73 11.73 0.0K
11:22 11.73 11.73 11.73 11.73 0.1K
11:23 11.73 11.73 11.73 11.73 0.1K
11:24 11.69 11.69 11.69 11.69 0.2K
11:25 11.69 11.69 11.67 11.67 0.4K
11:26 11.64 11.64 11.61 11.61 5.9K
11:27 11.61 11.62 11.61 11.61 0.4K
11:28 11.61 11.61 11.58 11.58 0.1K
11:29 11.58 11.58 11.58 11.58 0.1K
11:30 11.58 11.58 11.57 11.57 0.2K
11:31 11.56 11.56 11.56 11.56 0.5K
11:32 11.56 11.56 11.56 11.56 0.0K
11:33 11.56 11.56 11.56 11.56 0.4K
11:34 11.56 11.57 11.56 11.57 0.6K
11:35 11.57 11.57 11.57 11.57 0.4K
11:36 11.57 11.57 11.57 11.57 0.1K
11:37 11.57 11.57 11.57 11.57 0.0K
11:38 11.57 11.59 11.57 11.59 0.2K
11:39 11.59 11.59 11.59 11.59 0.2K
11:40 11.58 11.61 11.58 11.61 1.4K
11:41 11.61 11.61 11.61 11.61 0.1K
11:42 11.61 11.61 11.61 11.61 0.0K
11:43 11.61 11.61 11.61 11.61 0.0K
11:44 11.61 11.62 11.61 11.62 0.3K
11:45 11.59 11.59 11.59 11.59 4.3K
11:46 11.59 11.64 11.59 11.64 1.3K
11:47 11.62 11.62 11.62 11.62 1.1K
11:48 11.62 11.62 11.62 11.62 0.1K
11:49 11.62 11.62 11.62 11.62 0.0K
11:50 11.62 11.62 11.62 11.62 0.2K
11:51 11.60 11.60 11.60 11.60 1.2K
11:52 11.61 11.61 11.61 11.61 0.1K
11:53 11.61 11.61 11.61 11.61 0.0K
11:54 11.61 11.61 11.61 11.61 0.1K
11:55 11.60 11.60 11.60 11.60 0.2K
11:56 11.60 11.60 11.60 11.60 0.1K
11:57 11.60 11.60 11.60 11.60 0.1K
11:58 11.61 11.61 11.61 11.61 0.1K
11:59 11.61 11.63 11.61 11.63 0.2K
12:00 11.63 11.63 11.63 11.63 0.1K
12:01 11.63 11.64 11.60 11.64 1.2K
12:02 11.64 11.67 11.63 11.63 3.7K
12:03 11.63 11.63 11.63 11.63 0.0K
12:04 11.63 11.67 11.63 11.66 1.7K
12:05 11.70 11.76 11.70 11.76 1.6K
12:06 11.76 11.76 11.76 11.76 0.4K
12:07 11.75 11.75 11.75 11.75 0.2K
12:08 11.75 11.75 11.75 11.75 0.0K
12:09 11.75 11.75 11.75 11.75 0.1K
12:10 11.73 11.73 11.73 11.73 0.1K
12:11 11.73 11.73 11.73 11.73 0.1K
12:12 11.73 11.73 11.73 11.73 0.1K
12:13 11.73 11.73 11.73 11.73 0.0K
12:14 11.73 11.73 11.73 11.73 0.1K
12:15 11.73 11.73 11.73 11.73 0.0K
12:16 11.73 11.73 11.73 11.73 0.2K
12:17 11.71 11.71 11.68 11.68 1.2K
12:18 11.68 11.68 11.68 11.68 0.1K
12:19 11.67 11.67 11.67 11.67 0.6K
12:20 11.68 11.68 11.68 11.68 0.2K
12:21 11.68 11.68 11.67 11.67 0.2K
12:22 11.67 11.67 11.67 11.67 0.0K
12:23 11.67 11.67 11.67 11.67 0.0K
12:24 11.67 11.67 11.67 11.67 0.3K
12:25 11.66 11.66 11.66 11.66 0.2K
12:26 11.66 11.66 11.66 11.66 0.3K
12:27 11.66 11.66 11.66 11.66 0.0K
12:28 11.66 11.66 11.66 11.66 0.0K
12:29 11.66 11.66 11.66 11.66 0.1K
12:30 11.76 11.76 11.76 11.76 7.3K
12:31 11.76 11.76 11.76 11.76 0.2K
12:32 11.76 11.76 11.76 11.76 0.9K
12:33 11.76 11.76 11.76 11.76 0.0K
12:34 11.76 11.76 11.76 11.76 0.0K
12:35 11.84 11.84 11.84 11.84 0.1K
12:36 11.84 11.84 11.84 11.84 0.4K
12:37 11.84 11.84 11.84 11.84 0.0K
12:38 11.87 11.87 11.87 11.87 0.4K
12:39 11.87 11.87 11.87 11.87 0.1K
12:40 11.87 11.87 11.87 11.87 0.0K
12:41 11.87 11.87 11.87 11.87 0.0K
12:42 11.88 11.88 11.88 11.88 0.2K
12:43 11.88 11.88 11.88 11.88 0.2K
12:44 11.88 11.88 11.88 11.88 0.1K
12:45 11.88 11.88 11.88 11.88 0.2K
12:46 11.88 11.88 11.88 11.88 0.2K
12:47 11.88 11.88 11.88 11.88 0.0K
12:48 11.88 11.88 11.83 11.83 6.3K
12:49 11.83 11.83 11.83 11.83 0.2K
12:50 11.83 11.83 11.83 11.83 0.4K
12:51 11.83 11.83 11.83 11.83 0.0K
12:52 11.78 11.78 11.78 11.78 0.2K
12:53 11.78 11.80 11.78 11.80 0.3K
12:54 11.80 11.80 11.80 11.80 0.3K
12:55 11.80 11.80 11.80 11.80 0.4K
12:56 11.80 11.83 11.80 11.83 0.6K
12:57 11.83 11.83 11.83 11.83 0.0K
12:58 11.83 11.86 11.83 11.86 1.9K
12:59 11.86 11.86 11.86 11.86 0.1K
13:00 11.86 11.86 11.86 11.86 0.0K
13:01 11.86 11.90 11.86 11.90 0.4K
13:02 11.90 11.90 11.86 11.86 0.9K
13:03 11.86 11.86 11.86 11.86 0.2K
13:04 11.86 11.86 11.86 11.86 0.0K
13:05 11.88 11.88 11.88 11.88 0.1K
13:06 11.88 11.88 11.87 11.87 0.2K
13:07 11.87 11.88 11.87 11.88 0.5K
13:08 11.88 11.88 11.88 11.88 0.0K
13:09 11.88 11.88 11.88 11.88 0.0K
13:10 11.88 11.88 11.88 11.88 0.4K
13:11 11.88 11.88 11.88 11.88 0.2K
13:12 11.88 11.88 11.88 11.88 1.2K
13:13 11.88 11.88 11.88 11.88 0.2K
13:14 11.88 11.88 11.87 11.87 0.4K
13:15 11.87 11.88 11.87 11.88 0.8K
13:16 11.88 11.88 11.88 11.88 0.1K
13:17 11.88 11.88 11.87 11.87 0.6K
13:18 11.87 11.87 11.85 11.85 1.9K
13:19 11.87 11.87 11.87 11.87 1.0K
13:20 11.87 11.87 11.87 11.87 0.2K
13:21 11.88 11.88 11.88 11.88 0.2K
13:22 11.88 11.96 11.88 11.96 3.8K
13:23 11.96 11.96 11.96 11.96 0.0K
13:24 11.96 11.96 11.96 11.96 0.3K
13:25 11.96 12.00 11.96 12.00 2.6K
13:26 12.00 12.00 12.00 12.00 0.1K
13:27 12.00 12.00 12.00 12.00 0.0K
13:28 12.00 12.00 12.00 12.00 0.0K
13:29 12.00 12.00 12.00 12.00 0.0K
13:30 12.00 12.00 12.00 12.00 0.1K
13:31 12.00 12.01 12.00 12.01 0.4K
13:32 12.01 12.01 12.01 12.01 0.0K
13:33 12.01 12.01 12.01 12.01 0.1K
13:34 12.01 12.01 12.01 12.01 0.1K
13:35 12.01 12.01 12.01 12.01 0.1K
13:36 12.01 12.01 12.01 12.01 0.0K
13:37 12.01 12.01 12.01 12.01 0.0K
13:38 12.01 12.01 12.01 12.01 0.0K
13:39 12.01 12.01 12.01 12.01 0.1K
13:40 12.01 12.01 12.01 12.01 0.1K
13:41 12.04 12.04 11.92 11.92 11.6K
13:42 11.96 11.96 11.96 11.96 0.4K
13:43 11.96 11.96 11.96 11.96 0.0K
13:44 11.96 11.96 11.96 11.96 0.2K
13:45 11.96 11.96 11.96 11.96 0.0K
13:46 11.96 11.96 11.93 11.93 2.2K
13:47 11.93 11.93 11.93 11.93 0.0K
13:48 11.92 11.96 11.92 11.96 1.2K
13:49 11.96 11.96 11.96 11.96 0.1K
13:50 11.95 11.95 11.95 11.95 0.9K
13:51 11.91 11.91 11.91 11.91 0.3K
13:52 11.89 11.93 11.89 11.91 2.4K
13:53 11.91 11.93 11.91 11.93 0.9K
13:54 11.95 11.95 11.95 11.95 0.6K
13:55 11.95 11.95 11.95 11.95 0.3K
13:56 11.95 11.98 11.95 11.96 0.9K
13:57 11.96 11.96 11.96 11.96 0.3K
13:58 11.96 11.96 11.96 11.96 0.2K
13:59 11.96 12.00 11.96 12.00 6.4K
14:00 12.00 12.00 12.00 12.00 0.2K
14:01 12.00 12.03 12.00 12.03 0.2K
14:02 12.03 12.03 12.03 12.03 0.0K
14:03 12.03 12.03 12.03 12.03 0.1K
14:04 12.06 12.08 12.04 12.04 0.5K
14:05 12.04 12.07 12.04 12.07 0.1K
14:06 12.07 12.08 12.07 12.08 0.4K
14:07 12.08 12.12 12.08 12.12 0.6K
14:08 12.12 12.12 12.12 12.12 0.2K
14:09 12.12 12.12 12.12 12.12 0.2K
14:10 12.12 12.18 12.12 12.18 5.6K
14:11 12.18 12.19 12.18 12.19 0.4K
14:12 12.19 12.19 12.19 12.19 0.3K
14:13 12.19 12.19 12.16 12.16 0.3K
14:14 12.16 12.16 12.15 12.16 1.6K
14:15 12.16 12.16 12.11 12.11 2.3K
14:16 12.11 12.11 12.11 12.11 0.2K
14:17 12.10 12.10 12.09 12.09 1.7K
14:18 12.09 12.09 12.09 12.09 0.0K
14:19 12.09 12.09 12.09 12.09 0.1K
14:20 12.06 12.06 12.06 12.06 0.5K
14:21 12.05 12.05 12.05 12.05 0.4K
14:22 12.05 12.05 12.05 12.05 2.5K
14:23 12.05 12.07 12.05 12.07 0.2K
14:24 12.07 12.07 12.05 12.05 0.4K
14:25 12.05 12.05 12.05 12.05 0.3K
14:26 12.05 12.05 12.05 12.05 0.3K
14:27 12.05 12.11 12.05 12.11 0.5K
14:28 12.11 12.11 12.10 12.10 0.2K
14:29 12.10 12.10 12.06 12.06 0.5K
14:30 12.09 12.09 12.09 12.09 0.1K
14:31 12.09 12.09 12.05 12.05 0.9K
14:32 12.06 12.06 12.04 12.04 3.4K
14:33 12.04 12.04 12.04 12.04 0.0K
14:34 12.04 12.04 12.00 12.00 3.8K
14:35 12.05 12.05 12.04 12.05 2.5K
14:36 12.05 12.09 12.05 12.06 0.8K
14:37 12.06 12.19 12.06 12.19 3.1K
14:38 12.19 12.19 12.19 12.19 0.2K
14:39 12.14 12.21 12.14 12.19 1.7K
14:40 12.18 12.20 12.18 12.20 1.0K
14:41 12.20 12.21 12.18 12.21 0.6K
14:42 12.20 12.20 12.19 12.19 1.5K
14:43 12.19 12.21 12.19 12.21 0.7K
14:44 12.21 12.24 12.20 12.20 1.1K
14:45 12.23 12.23 12.22 12.22 0.3K
14:46 12.20 12.21 12.20 12.21 0.4K
14:47 12.21 12.21 12.21 12.21 0.6K
14:48 12.21 12.21 12.21 12.21 0.7K
14:49 12.21 12.21 12.21 12.21 0.5K
14:50 12.21 12.21 12.20 12.20 0.5K
14:51 12.20 12.20 12.20 12.20 0.5K
14:52 12.20 12.20 12.20 12.20 0.1K
14:53 12.20 12.20 12.16 12.19 0.3K
14:54 12.20 12.20 12.20 12.20 0.5K
14:55 12.20 12.20 12.20 12.20 0.3K
14:56 12.20 12.20 12.19 12.19 1.1K
14:57 12.24 12.24 12.22 12.22 0.7K
14:58 12.21 12.23 12.21 12.23 0.5K
14:59 12.23 12.23 12.21 12.21 0.8K
15:00 12.22 12.22 12.22 12.22 0.5K
15:01 12.22 12.22 12.20 12.20 0.8K
15:02 12.20 12.21 12.20 12.21 0.8K
15:03 12.20 12.22 12.20 12.20 1.1K
15:04 12.23 12.26 12.23 12.26 6.9K
15:05 12.28 12.28 12.26 12.26 1.0K
15:06 12.32 12.32 12.27 12.27 6.3K
15:07 12.27 12.27 12.24 12.24 11.3K
15:08 12.26 12.26 12.25 12.25 1.4K
15:09 12.25 12.34 12.25 12.34 1.5K
15:10 12.34 12.34 12.34 12.34 0.3K
15:11 12.34 12.37 12.34 12.35 0.9K
15:12 12.35 12.35 12.35 12.35 0.6K
15:13 12.33 12.33 12.33 12.33 0.3K
15:14 12.33 12.35 12.31 12.31 3.0K
15:15 12.31 12.31 12.25 12.25 2.0K
15:16 12.25 12.25 12.25 12.25 0.2K
15:17 12.26 12.26 12.26 12.26 0.3K
15:18 12.26 12.26 12.26 12.26 0.2K
15:19 12.26 12.26 12.26 12.26 0.1K
15:20 12.27 12.27 12.27 12.27 0.6K
15:21 12.30 12.30 12.27 12.27 0.8K
15:22 12.27 12.31 12.27 12.31 1.3K
15:23 12.31 12.31 12.31 12.31 0.7K
15:24 12.31 12.31 12.27 12.30 1.4K
15:25 12.30 12.30 12.28 12.30 0.9K
15:26 12.30 12.30 12.21 12.21 4.3K
15:27 12.18 12.18 12.18 12.18 0.3K
15:28 12.18 12.21 12.18 12.18 1.2K
15:29 12.18 12.18 12.18 12.18 0.5K
15:30 12.18 12.19 12.15 12.18 1.1K
15:31 12.15 12.17 12.15 12.15 2.9K
15:32 12.15 12.15 12.12 12.12 9.0K
15:33 12.12 12.12 12.12 12.12 0.3K
15:34 12.07 12.07 12.07 12.07 3.6K
15:35 12.04 12.07 12.04 12.05 2.5K
15:36 12.05 12.05 12.05 12.05 0.1K
15:37 12.05 12.05 12.04 12.04 1.1K
15:38 12.05 12.05 12.05 12.05 1.6K
15:39 12.05 12.05 12.04 12.04 1.3K
15:40 12.05 12.06 12.04 12.04 4.5K
15:41 12.03 12.05 12.03 12.05 0.9K
15:42 12.05 12.05 12.01 12.01 1.4K
15:43 12.01 12.01 12.01 12.01 0.6K
15:44 12.04 12.04 12.04 12.04 0.3K
15:45 12.04 12.04 12.02 12.02 0.5K
15:46 12.02 12.02 12.02 12.02 0.1K
15:47 12.01 12.01 11.96 11.96 3.1K
15:48 11.96 11.96 11.94 11.94 1.7K
15:49 11.94 11.94 11.93 11.93 0.9K
15:50 11.93 11.93 11.93 11.93 0.2K
15:51 11.94 11.94 11.92 11.92 0.7K
15:52 11.92 11.92 11.92 11.92 0.6K
15:53 11.92 11.94 11.92 11.92 0.9K
15:54 11.92 11.93 11.92 11.92 1.4K
15:55 11.92 11.94 11.92 11.92 5.4K
15:56 11.91 11.91 11.85 11.85 8.1K
15:57 11.85 11.85 11.76 11.76 7.7K
15:58 11.80 11.83 11.79 11.83 20.4K
15:59 11.83 11.86 11.83 11.84 18.0K
16:00 11.85 11.88 11.83 11.83 64.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available