Beta Bionics

BBNX
🏛️ usa →
22.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.31 11.68 11.31 11.31 1.1K
09:32 11.31 11.31 11.31 11.31 0.0K
09:33 11.49 11.49 11.49 11.49 0.1K
09:34 11.49 11.50 11.49 11.50 0.3K
09:35 11.58 11.58 11.57 11.57 1.2K
09:36 11.57 11.57 11.57 11.57 0.1K
09:37 11.57 11.57 11.57 11.57 0.0K
09:38 11.57 11.57 11.57 11.57 0.0K
09:39 11.57 11.57 11.57 11.57 0.2K
09:40 11.63 11.63 11.60 11.60 0.8K
09:41 11.60 11.60 11.60 11.60 0.2K
09:42 11.60 11.60 11.47 11.47 0.1K
09:43 11.47 11.47 11.47 11.47 0.1K
09:44 11.43 11.43 11.43 11.43 0.3K
09:45 11.47 11.47 11.47 11.47 0.2K
09:46 11.47 11.47 11.47 11.47 0.2K
09:47 11.43 11.63 11.43 11.46 1.1K
09:48 11.46 11.46 11.46 11.46 0.0K
09:49 11.47 11.47 11.47 11.47 0.4K
09:50 11.47 11.57 11.47 11.57 1.7K
09:51 11.57 11.57 11.52 11.52 0.4K
09:52 11.52 11.52 11.52 11.52 0.0K
09:53 11.52 11.52 11.52 11.52 0.2K
09:54 11.52 11.52 11.52 11.52 0.3K
09:55 11.47 11.47 11.27 11.27 2.7K
09:56 11.27 11.28 11.27 11.28 3.7K
09:57 11.28 11.41 11.28 11.35 0.8K
09:58 11.35 11.43 11.35 11.35 0.4K
09:59 11.35 11.35 11.35 11.35 0.4K
10:00 11.35 11.35 11.35 11.35 0.2K
10:01 11.35 11.35 11.35 11.35 0.1K
10:02 11.35 11.35 11.35 11.35 0.2K
10:03 11.35 11.35 11.35 11.35 0.2K
10:04 11.29 11.29 11.29 11.29 0.3K
10:05 11.34 11.34 11.31 11.31 1.2K
10:06 11.31 11.31 11.27 11.27 0.6K
10:07 11.27 11.29 11.27 11.29 0.3K
10:08 11.26 11.26 11.26 11.26 1.0K
10:09 11.21 11.21 11.17 11.17 3.2K
10:10 11.17 11.17 11.17 11.17 0.0K
10:11 11.17 11.17 11.17 11.17 0.2K
10:12 11.17 11.34 11.15 11.34 2.1K
10:13 11.34 11.34 11.34 11.34 0.8K
10:14 11.31 11.31 11.31 11.31 0.3K
10:15 11.25 11.25 11.25 11.25 0.4K
10:16 11.25 11.30 11.25 11.30 0.4K
10:17 11.30 11.30 11.25 11.25 0.1K
10:18 11.25 11.31 11.25 11.31 0.5K
10:19 11.31 11.31 11.31 11.31 0.6K
10:20 11.25 11.25 11.25 11.25 0.1K
10:21 11.25 11.31 11.25 11.31 0.9K
10:22 11.31 11.31 11.31 11.31 0.0K
10:23 11.32 11.32 11.32 11.32 0.2K
10:24 11.32 11.32 11.32 11.32 0.4K
10:25 11.32 11.32 11.32 11.32 0.1K
10:26 11.32 11.32 11.26 11.32 0.2K
10:27 11.32 11.33 11.32 11.33 0.7K
10:28 11.33 11.38 11.33 11.38 0.1K
10:29 11.38 11.46 11.38 11.46 1.2K
10:30 11.43 11.43 11.43 11.43 0.7K
10:31 11.43 11.43 11.43 11.43 0.0K
10:32 11.43 11.51 11.43 11.51 0.3K
10:33 11.51 11.51 11.51 11.51 0.0K
10:34 11.51 11.51 11.51 11.51 0.3K
10:35 11.51 11.51 11.51 11.51 0.1K
10:36 11.42 11.42 11.42 11.42 1.0K
10:37 11.42 11.42 11.41 11.41 0.2K
10:38 11.41 11.41 11.41 11.41 0.0K
10:39 11.41 11.44 11.41 11.44 0.2K
10:40 11.44 11.47 11.44 11.47 5.0K
10:41 11.47 11.48 11.47 11.48 0.7K
10:42 11.48 11.48 11.48 11.48 0.2K
10:43 11.48 11.48 11.48 11.48 0.1K
10:44 11.48 11.51 11.48 11.48 0.5K
10:45 11.48 11.48 11.48 11.48 0.0K
10:46 11.48 11.55 11.48 11.55 0.2K
10:47 11.57 11.58 11.51 11.58 0.8K
10:48 11.58 11.58 11.58 11.58 0.0K
10:49 11.63 11.63 11.59 11.59 0.6K
10:50 11.59 11.59 11.59 11.59 0.0K
10:51 11.58 11.58 11.58 11.58 0.2K
10:52 11.58 11.58 11.58 11.58 0.0K
10:53 11.58 11.59 11.58 11.59 1.3K
10:54 11.59 11.59 11.59 11.59 0.2K
10:55 11.59 11.59 11.59 11.59 0.0K
10:56 11.62 11.64 11.62 11.64 0.6K
10:57 11.64 11.70 11.60 11.70 3.5K
10:58 11.70 11.78 11.70 11.76 0.8K
10:59 11.76 11.78 11.74 11.78 0.3K
11:00 11.78 11.78 11.78 11.78 0.8K
11:01 11.75 11.75 11.74 11.74 5.5K
11:02 11.71 11.71 11.71 11.71 0.8K
11:03 11.71 11.71 11.71 11.71 0.1K
11:04 11.74 11.74 11.74 11.74 0.8K
11:05 11.74 11.74 11.74 11.74 0.0K
11:06 11.74 11.74 11.74 11.74 0.0K
11:07 11.69 11.69 11.69 11.69 0.4K
11:08 11.69 11.69 11.69 11.69 0.0K
11:09 11.69 11.69 11.69 11.69 0.0K
11:10 11.69 11.70 11.69 11.70 0.6K
11:11 11.70 11.70 11.67 11.67 3.5K
11:12 11.67 11.67 11.67 11.67 0.0K
11:13 11.63 11.63 11.63 11.63 0.2K
11:14 11.63 11.63 11.63 11.63 0.1K
11:15 11.59 11.59 11.59 11.59 0.3K
11:16 11.59 11.59 11.59 11.59 0.2K
11:17 11.59 11.59 11.59 11.59 0.0K
11:18 11.59 11.59 11.59 11.59 0.1K
11:19 11.62 11.62 11.62 11.62 0.6K
11:20 11.62 11.62 11.60 11.60 0.4K
11:21 11.59 11.59 11.50 11.50 6.8K
11:22 11.50 11.50 11.50 11.50 0.3K
11:23 11.52 11.56 11.52 11.56 1.3K
11:24 11.56 11.56 11.56 11.56 0.3K
11:25 11.56 11.56 11.52 11.52 2.8K
11:26 11.52 11.59 11.52 11.59 0.5K
11:27 11.59 11.59 11.59 11.59 0.3K
11:28 11.59 11.59 11.59 11.59 0.0K
11:29 11.59 11.59 11.59 11.59 0.0K
11:30 11.62 11.62 11.62 11.62 0.3K
11:31 11.62 11.62 11.62 11.62 0.0K
11:32 11.62 11.63 11.62 11.62 1.5K
11:33 11.59 11.59 11.58 11.58 2.7K
11:34 11.58 11.58 11.58 11.58 0.0K
11:35 11.54 11.54 11.54 11.54 0.1K
11:36 11.54 11.54 11.52 11.52 0.2K
11:37 11.52 11.52 11.52 11.52 0.1K
11:38 11.52 11.52 11.52 11.52 0.2K
11:39 11.56 11.56 11.56 11.56 1.0K
11:40 11.56 11.56 11.56 11.56 0.2K
11:41 11.56 11.56 11.52 11.52 0.2K
11:42 11.52 11.52 11.52 11.52 0.3K
11:43 11.56 11.56 11.56 11.56 0.1K
11:44 11.56 11.56 11.56 11.56 0.0K
11:45 11.56 11.56 11.56 11.56 0.0K
11:46 11.52 11.52 11.52 11.52 0.2K
11:47 11.52 11.52 11.52 11.52 0.1K
11:48 11.52 11.52 11.52 11.52 1.3K
11:49 11.52 11.52 11.52 11.52 0.1K
11:50 11.52 11.52 11.52 11.52 0.0K
11:51 11.53 11.56 11.53 11.53 1.4K
11:52 11.53 11.56 11.53 11.56 0.2K
11:53 11.56 11.56 11.56 11.56 0.0K
11:54 11.56 11.56 11.56 11.56 0.0K
11:55 11.56 11.56 11.53 11.53 0.5K
11:56 11.53 11.55 11.53 11.55 0.3K
11:57 11.55 11.55 11.55 11.55 0.2K
11:58 11.55 11.55 11.54 11.54 0.1K
11:59 11.54 11.55 11.54 11.55 0.2K
12:00 11.55 11.55 11.53 11.53 0.3K
12:01 11.53 11.53 11.53 11.53 0.5K
12:02 11.53 11.53 11.46 11.46 2.3K
12:03 11.46 11.46 11.46 11.46 1.2K
12:04 11.46 11.47 11.46 11.47 0.8K
12:05 11.47 11.47 11.47 11.47 0.7K
12:06 11.47 11.50 11.47 11.50 0.9K
12:07 11.50 11.59 11.50 11.58 7.9K
12:08 11.58 11.58 11.58 11.58 0.0K
12:09 11.58 11.58 11.58 11.58 0.1K
12:10 11.58 11.60 11.58 11.59 4.9K
12:11 11.59 11.59 11.58 11.58 1.7K
12:12 11.63 11.63 11.63 11.63 1.3K
12:13 11.63 11.68 11.63 11.68 1.7K
12:14 11.68 11.74 11.68 11.72 0.9K
12:15 11.72 11.74 11.72 11.74 0.2K
12:16 11.74 11.74 11.74 11.74 0.1K
12:17 11.74 11.74 11.74 11.74 0.1K
12:18 11.74 11.74 11.74 11.74 0.4K
12:19 11.74 11.74 11.74 11.74 0.2K
12:20 11.74 11.74 11.74 11.74 0.8K
12:21 11.74 11.74 11.70 11.70 2.4K
12:22 11.68 11.68 11.66 11.66 2.1K
12:23 11.67 11.67 11.67 11.67 0.3K
12:24 11.63 11.63 11.63 11.63 0.2K
12:25 11.63 11.63 11.63 11.63 0.0K
12:26 11.63 11.63 11.63 11.63 0.2K
12:27 11.63 11.63 11.63 11.63 0.1K
12:28 11.63 11.63 11.63 11.63 0.0K
12:29 11.64 11.66 11.64 11.66 5.5K
12:30 11.66 11.66 11.66 11.66 0.2K
12:31 11.66 11.66 11.66 11.66 0.0K
12:32 11.66 11.66 11.66 11.66 0.1K
12:33 11.66 11.67 11.66 11.67 0.2K
12:34 11.67 11.67 11.67 11.67 0.4K
12:35 11.67 11.67 11.66 11.66 0.9K
12:36 11.66 11.66 11.66 11.66 0.1K
12:37 11.68 11.68 11.65 11.65 4.1K
12:38 11.65 11.65 11.65 11.65 0.0K
12:39 11.65 11.65 11.65 11.65 0.0K
12:40 11.64 11.64 11.64 11.64 0.9K
12:41 11.64 11.64 11.64 11.64 0.1K
12:42 11.65 11.65 11.65 11.65 4.2K
12:43 11.65 11.65 11.65 11.65 0.1K
12:44 11.65 11.65 11.65 11.65 0.0K
12:45 11.65 11.65 11.64 11.65 4.4K
12:46 11.65 11.65 11.62 11.62 0.3K
12:47 11.62 11.62 11.60 11.60 2.8K
12:48 11.58 11.58 11.58 11.58 1.2K
12:49 11.59 11.59 11.58 11.58 0.3K
12:50 11.58 11.58 11.58 11.58 0.3K
12:51 11.56 11.56 11.56 11.56 0.1K
12:52 11.58 11.58 11.58 11.58 0.2K
12:53 11.59 11.59 11.59 11.59 0.9K
12:54 11.60 11.60 11.60 11.60 1.4K
12:55 11.60 11.60 11.60 11.60 0.3K
12:56 11.60 11.60 11.60 11.60 0.3K
12:57 11.60 11.60 11.56 11.56 0.5K
12:58 11.58 11.58 11.58 11.58 0.4K
12:59 11.58 11.58 11.58 11.58 0.0K
13:00 11.55 11.58 11.55 11.58 0.7K
13:01 11.58 11.58 11.58 11.58 0.4K
13:02 11.58 11.58 11.58 11.58 0.1K
13:03 11.58 11.58 11.58 11.58 0.0K
13:04 11.58 11.58 11.58 11.58 0.0K
13:05 11.58 11.58 11.58 11.58 0.7K
13:06 11.55 11.58 11.55 11.58 2.6K
13:07 11.58 11.58 11.58 11.58 0.0K
13:08 11.58 11.58 11.49 11.52 12.0K
13:09 11.52 11.52 11.52 11.52 0.2K
13:10 11.52 11.52 11.52 11.52 4.8K
13:11 11.52 11.52 11.52 11.52 0.2K
13:12 11.52 11.52 11.49 11.49 2.4K
13:13 11.49 11.49 11.49 11.49 0.0K
13:14 11.46 11.47 11.45 11.47 1.8K
13:15 11.47 11.47 11.47 11.47 0.1K
13:16 11.43 11.43 11.43 11.43 0.2K
13:17 11.43 11.46 11.43 11.46 0.4K
13:18 11.46 11.46 11.46 11.46 0.0K
13:19 11.46 11.46 11.46 11.46 1.3K
13:20 11.46 11.46 11.46 11.46 0.0K
13:21 11.46 11.46 11.43 11.43 1.7K
13:22 11.43 11.43 11.43 11.43 0.4K
13:23 11.43 11.44 11.43 11.44 1.7K
13:24 11.44 11.44 11.44 11.44 0.2K
13:25 11.39 11.39 11.39 11.39 1.8K
13:26 11.36 11.36 11.36 11.36 0.1K
13:27 11.36 11.40 11.36 11.40 0.5K
13:28 11.40 11.40 11.40 11.40 0.3K
13:29 11.40 11.40 11.40 11.40 0.0K
13:30 11.40 11.40 11.40 11.40 0.4K
13:31 11.40 11.45 11.40 11.45 2.7K
13:32 11.45 11.45 11.45 11.45 0.1K
13:33 11.45 11.45 11.45 11.45 0.1K
13:34 11.45 11.45 11.45 11.45 0.3K
13:35 11.45 11.45 11.44 11.44 0.1K
13:36 11.45 11.45 11.45 11.45 0.3K
13:37 11.46 11.46 11.46 11.46 0.1K
13:38 11.43 11.43 11.43 11.43 1.0K
13:39 11.43 11.43 11.43 11.43 0.0K
13:40 11.43 11.43 11.43 11.43 0.1K
13:41 11.43 11.43 11.37 11.37 2.4K
13:42 11.37 11.37 11.37 11.37 0.1K
13:43 11.37 11.40 11.37 11.40 0.2K
13:44 11.40 11.40 11.40 11.40 0.1K
13:45 11.40 11.40 11.37 11.37 0.3K
13:46 11.36 11.36 11.35 11.35 1.8K
13:47 11.35 11.35 11.30 11.30 0.4K
13:48 11.30 11.30 11.30 11.30 0.1K
13:49 11.30 11.30 11.30 11.30 0.8K
13:50 11.30 11.30 11.30 11.30 0.0K
13:51 11.30 11.30 11.30 11.30 0.0K
13:52 11.30 11.30 11.29 11.29 0.1K
13:53 11.29 11.29 11.28 11.28 0.3K
13:54 11.28 11.28 11.28 11.28 0.7K
13:55 11.28 11.28 11.27 11.27 0.2K
13:56 11.27 11.27 11.27 11.27 0.1K
13:57 11.27 11.27 11.27 11.27 0.7K
13:58 11.28 11.31 11.28 11.31 1.4K
13:59 11.31 11.31 11.31 11.31 0.2K
14:00 11.31 11.31 11.31 11.31 0.0K
14:01 11.31 11.31 11.31 11.31 0.0K
14:02 11.31 11.31 11.31 11.31 0.0K
14:03 11.31 11.33 11.31 11.33 2.6K
14:04 11.33 11.33 11.31 11.32 0.6K
14:05 11.32 11.32 11.29 11.29 0.7K
14:06 11.29 11.29 11.29 11.29 0.0K
14:07 11.29 11.31 11.29 11.31 0.5K
14:08 11.31 11.31 11.31 11.31 0.0K
14:09 11.31 11.31 11.31 11.31 0.0K
14:10 11.31 11.31 11.31 11.31 0.0K
14:11 11.31 11.31 11.31 11.31 0.1K
14:12 11.31 11.31 11.31 11.31 0.0K
14:13 11.31 11.31 11.31 11.31 0.0K
14:14 11.31 11.31 11.31 11.31 0.1K
14:15 11.31 11.31 11.28 11.28 0.3K
14:16 11.29 11.29 11.29 11.29 0.4K
14:17 11.29 11.29 11.29 11.29 0.0K
14:18 11.29 11.30 11.29 11.30 2.6K
14:19 11.30 11.30 11.27 11.27 0.9K
14:20 11.27 11.27 11.27 11.27 0.1K
14:21 11.27 11.27 11.25 11.25 0.7K
14:22 11.25 11.28 11.25 11.28 1.0K
14:23 11.28 11.28 11.28 11.28 0.0K
14:24 11.28 11.28 11.28 11.28 0.0K
14:25 11.28 11.28 11.28 11.28 0.0K
14:26 11.28 11.36 11.28 11.36 3.0K
14:27 11.36 11.36 11.36 11.36 0.0K
14:28 11.36 11.36 11.36 11.36 0.1K
14:29 11.36 11.42 11.36 11.42 0.5K
14:30 11.42 11.42 11.42 11.42 0.0K
14:31 11.42 11.43 11.42 11.43 0.2K
14:32 11.43 11.43 11.43 11.43 0.1K
14:33 11.43 11.43 11.41 11.41 0.2K
14:34 11.41 11.41 11.37 11.37 2.8K
14:35 11.37 11.37 11.37 11.37 0.0K
14:36 11.37 11.37 11.33 11.33 0.6K
14:37 11.33 11.33 11.33 11.33 0.0K
14:38 11.32 11.33 11.32 11.33 0.6K
14:39 11.33 11.33 11.33 11.33 0.0K
14:40 11.33 11.33 11.33 11.33 0.1K
14:41 11.33 11.33 11.33 11.33 0.9K
14:42 11.33 11.33 11.33 11.33 0.0K
14:43 11.33 11.33 11.33 11.33 0.8K
14:44 11.33 11.33 11.32 11.32 1.1K
14:45 11.32 11.32 11.32 11.32 0.0K
14:46 11.32 11.32 11.31 11.31 3.5K
14:47 11.31 11.33 11.31 11.33 2.3K
14:48 11.33 11.33 11.33 11.33 0.0K
14:49 11.33 11.33 11.33 11.33 0.2K
14:50 11.33 11.33 11.32 11.32 0.1K
14:51 11.32 11.32 11.32 11.32 0.1K
14:52 11.32 11.33 11.32 11.33 0.3K
14:53 11.33 11.40 11.33 11.40 3.5K
14:54 11.41 11.42 11.41 11.42 1.4K
14:55 11.42 11.42 11.42 11.42 0.1K
14:56 11.41 11.42 11.41 11.42 1.3K
14:57 11.42 11.44 11.42 11.42 2.4K
14:58 11.42 11.42 11.42 11.42 1.1K
14:59 11.42 11.42 11.38 11.38 4.2K
15:00 11.38 11.42 11.38 11.39 0.3K
15:01 11.39 11.39 11.37 11.37 1.4K
15:02 11.37 11.37 11.34 11.34 1.3K
15:03 11.34 11.34 11.34 11.34 0.5K
15:04 11.34 11.34 11.32 11.32 2.2K
15:05 11.31 11.31 11.28 11.28 0.7K
15:06 11.28 11.28 11.28 11.28 0.1K
15:07 11.28 11.28 11.28 11.28 0.1K
15:08 11.28 11.28 11.28 11.28 0.0K
15:09 11.28 11.28 11.27 11.27 1.1K
15:10 11.27 11.27 11.27 11.27 0.4K
15:11 11.27 11.27 11.27 11.27 0.1K
15:12 11.27 11.28 11.27 11.28 2.6K
15:13 11.28 11.28 11.28 11.28 0.3K
15:14 11.28 11.28 11.28 11.28 0.8K
15:15 11.29 11.31 11.29 11.31 1.9K
15:16 11.31 11.31 11.31 11.31 0.0K
15:17 11.34 11.34 11.34 11.34 7.7K
15:18 11.34 11.34 11.34 11.34 0.0K
15:19 11.34 11.34 11.34 11.34 0.1K
15:20 11.34 11.34 11.30 11.30 1.0K
15:21 11.30 11.30 11.30 11.30 2.1K
15:22 11.30 11.30 11.27 11.27 0.2K
15:23 11.27 11.27 11.27 11.27 0.1K
15:24 11.27 11.27 11.27 11.27 0.4K
15:25 11.27 11.27 11.27 11.27 0.0K
15:26 11.27 11.28 11.27 11.28 0.2K
15:27 11.29 11.29 11.27 11.28 1.9K
15:28 11.28 11.29 11.28 11.28 3.2K
15:29 11.29 11.29 11.29 11.29 0.5K
15:30 11.29 11.29 11.29 11.29 0.2K
15:31 11.29 11.29 11.29 11.29 2.2K
15:32 11.29 11.29 11.28 11.28 0.4K
15:33 11.28 11.29 11.28 11.29 0.4K
15:34 11.31 11.32 11.31 11.32 3.2K
15:35 11.33 11.33 11.33 11.33 1.4K
15:36 11.33 11.33 11.33 11.33 0.1K
15:37 11.33 11.33 11.33 11.33 0.4K
15:38 11.33 11.33 11.33 11.33 0.4K
15:39 11.33 11.33 11.32 11.32 0.9K
15:40 11.33 11.33 11.32 11.32 1.4K
15:41 11.32 11.40 11.30 11.40 15.6K
15:42 11.40 11.40 11.40 11.40 0.2K
15:43 11.40 11.40 11.40 11.40 0.4K
15:44 11.40 11.41 11.40 11.41 2.3K
15:45 11.41 11.44 11.41 11.44 1.0K
15:46 11.44 11.45 11.42 11.42 5.1K
15:47 11.42 11.42 11.41 11.41 1.3K
15:48 11.41 11.43 11.41 11.43 2.2K
15:49 11.41 11.41 11.41 11.41 1.0K
15:50 11.41 11.42 11.41 11.42 2.5K
15:51 11.42 11.42 11.42 11.42 0.4K
15:52 11.42 11.43 11.40 11.40 4.7K
15:53 11.41 11.43 11.41 11.43 2.9K
15:54 11.43 11.45 11.43 11.44 49.6K
15:55 11.44 11.44 11.42 11.43 6.2K
15:56 11.43 11.45 11.43 11.45 3.7K
15:57 11.45 11.46 11.45 11.46 25.3K
15:58 11.46 11.46 11.40 11.40 11.4K
15:59 11.40 11.41 11.39 11.41 6.6K
16:00 11.41 11.43 11.35 11.35 40.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available