MetaBeat Historical Data

BEAT Page 10
Download
Date Close Price change Market cap Trading volume
Dec 18, 2024 $ 0.0026
+0.16%
$ 5.21 million $ 232,433
Dec 17, 2024 $ 0.0026
-10.13%
$ 5.21 million $ 602,317
Dec 16, 2024 $ 0.0029
-3.13%
$ 5.8 million $ 116,858
Dec 15, 2024 $ 0.00299
+2.90%
$ 5.98 million $ 57,521
Dec 14, 2024 $ 0.00293
+0.23%
$ 5.87 million $ 45,432
Dec 13, 2024 $ 0.00293
-0.20%
$ 5.86 million $ 82,240
Dec 12, 2024 $ 0.00294
-2.29%
$ 5.88 million $ 505,248
Dec 11, 2024 $ 0.00301
+0.95%
$ 5.99 million $ 1.12 million
Dec 10, 2024 $ 0.00298
-1.85%
$ 5.96 million $ 103,327
Dec 9, 2024 $ 0.00304
-6.12%
$ 6.08 million $ 205,234
Dec 8, 2024 $ 0.00324
+10.60%
$ 6.47 million $ 527,433
Dec 7, 2024 $ 0.00292
-4.14%
$ 5.84 million $ 318,290
Dec 6, 2024 $ 0.00305
-4.14%
$ 6.09 million $ 391,157
Dec 5, 2024 $ 0.00319
+1.40%
$ 6.37 million $ 124,029
Dec 4, 2024 $ 0.00314
+1.22%
$ 6.28 million $ 306,949
Dec 3, 2024 $ 0.00313
-2.24%
$ 6.25 million $ 415,837
Dec 2, 2024 $ 0.00321
-9.54%
$ 6.54 million $ 678,778
Dec 1, 2024 $ 0.00356
-0.73%
$ 7.11 million $ 114,542
Nov 30, 2024 $ 0.00359
+1.85%
$ 7.21 million $ 144,463
Nov 29, 2024 $ 0.00354
+7.13%
$ 7.08 million $ 446,182
Nov 28, 2024 $ 0.00331
-3.46%
$ 6.62 million $ 1.54 million
Nov 27, 2024 $ 0.00343
-11.10%
$ 6.85 million $ 220,155
Nov 26, 2024 $ 0.00393
-3.18%
$ 7.85 million $ 4.76 million
Nov 25, 2024 $ 0.00404
-17.55%
$ 8.07 million $ 5.4 million
Nov 24, 2024 $ 0.00495
+129.97%
$ 9.89 million $ 2.79 million
Nov 23, 2024 $ 0.00219
-9.06%
$ 4.39 million $ 277,988
Nov 22, 2024 $ 0.00241
-5.65%
$ 4.91 million $ 57,281
Nov 21, 2024 $ 0.00256
+0.05%
$ 5.12 million $ 73,449
Nov 20, 2024 $ 0.00261
-3.41%
$ 5.28 million $ 50,703
Nov 19, 2024 $ 0.00265
-5.69%
$ 5.3 million $ 70,644
Nov 18, 2024 $ 0.00278
+3.10%
$ 5.57 million $ 83,957
Nov 17, 2024 $ 0.0027
+2.57%
$ 5.4 million $ 61,632
Nov 16, 2024 $ 0.00263
-1.62%
$ 5.26 million $ 148,797
Nov 15, 2024 $ 0.00268
+2.58%
$ 5.36 million $ 339,932
Nov 14, 2024 $ 0.00263
-15.45%
$ 5.27 million $ 1.09 million
Nov 13, 2024 $ 0.0031
+0.86%
$ 6.2 million $ 1.55 million
Nov 12, 2024 $ 0.00308
+10.02%
$ 6.15 million $ 895,525
Nov 11, 2024 $ 0.00279
+6.55%
$ 5.59 million $ 1.06 million
Nov 10, 2024 $ 0.0026
-0.35%
$ 5.2 million $ 514,814
Nov 9, 2024 $ 0.00259
-14.33%
$ 5.18 million $ 626,311
Nov 8, 2024 $ 0.00303
+3.85%
$ 6.06 million $ 2.41 million
Nov 7, 2024 $ 0.0029
-45.17%
$ 5.8 million $ 1.65 million
Nov 6, 2024 $ 0.0053
-8.97%
$ 10.6 million $ 5.57 million
Nov 5, 2024 $ 0.00606
+16.99%
$ 12.12 million $ 3.52 million
Nov 4, 2024 $ 0.00502
-3.46%
$ 10.04 million $ 3.29 million
Nov 3, 2024 $ 0.00332
+41.31%
$ 6.64 million $ 2.58 million
Nov 2, 2024 $ 0.00233
+20.43%
$ 4.67 million $ 850,470
Nov 1, 2024 $ 0.00194
-14.93%
$ 3.89 million $ 177,938
Oct 31, 2024 $ 0.00226
+59.13%
$ 4.52 million $ 239,128
Oct 30, 2024 $ 0.00142
+4.01%
$ 2.84 million $ 49,534