MetaBeat Historical Data

BEAT Page 14
Download
Date Close Price change Market cap Trading volume
Jun 1, 2024 $ 0.00869
-4.51%
$ 17.38 million $ 29,709
May 31, 2024 $ 0.0091
+4.54%
$ 18.2 million $ 211,630
May 30, 2024 $ 0.00871
-2.26%
$ 17.41 million $ 97,535
May 29, 2024 $ 0.00891
-5.95%
$ 17.81 million $ 46,994
May 28, 2024 $ 0.00947
-0.14%
$ 18.94 million $ 156,922
May 27, 2024 $ 0.00948
+5.02%
$ 18.96 million $ 192,354
May 26, 2024 $ 0.00903
-4.35%
$ 18.06 million $ 126,811
May 25, 2024 $ 0.00944
-1.33%
$ 18.88 million $ 28,709
May 24, 2024 $ 0.00957
-5.00%
$ 19.13 million $ 150,443
May 23, 2024 $ 0.0101
-0.58%
$ 20.14 million $ 247,965
May 22, 2024 $ 0.0101
-4.62%
$ 20.26 million $ 150,433
May 21, 2024 $ 0.0106
+0.69%
$ 21.24 million $ 199,246
May 20, 2024 $ 0.0105
-2.38%
$ 21.09 million $ 400,001
May 19, 2024 $ 0.0108
-5.37%
$ 21.61 million $ 24,242
May 18, 2024 $ 0.0114
+3.56%
$ 22.83 million $ 229,577
May 17, 2024 $ 0.011
+12.51%
$ 22.05 million $ 334,633
May 16, 2024 $ 0.0098
+0.30%
$ 19.59 million $ 38,648
May 15, 2024 $ 0.00977
+3.04%
$ 19.54 million $ 4,006
May 14, 2024 $ 0.00948
-2.53%
$ 18.96 million $ 5,987
May 13, 2024 $ 0.00973
-5.07%
$ 19.46 million $ 72,517
May 12, 2024 $ 0.0102
+1.37%
$ 20.49 million $ 76,136
May 11, 2024 $ 0.0101
+4.63%
$ 20.22 million $ 29,128
May 10, 2024 $ 0.00966
-4.42%
$ 19.32 million $ 46,280
May 9, 2024 $ 0.0101
+3.43%
$ 20.22 million $ 152,076
May 8, 2024 $ 0.00977
-0.53%
$ 19.55 million $ 14,511
May 7, 2024 $ 0.00982
-0.66%
$ 19.65 million $ 46,237
May 6, 2024 $ 0.00989
-1.93%
$ 19.77 million $ 10,790
May 5, 2024 $ 0.0101
-0.24%
$ 20.16 million $ 14,047
May 4, 2024 $ 0.0101
-1.61%
$ 20.21 million $ 31,318
May 3, 2024 $ 0.0103
+1.16%
$ 20.54 million $ 11,659
May 2, 2024 $ 0.0102
-0.47%
$ 20.31 million $ 32,127
May 1, 2024 $ 0.0102
-1.63%
$ 20.41 million $ 26,934
Apr 30, 2024 $ 0.0104
-0.81%
$ 20.71 million $ 104,038
Apr 29, 2024 $ 0.0104
-6.51%
$ 20.87 million $ 32,487
Apr 28, 2024 $ 0.0112
+0.29%
$ 22.33 million $ 147,665
Apr 27, 2024 $ 0.0111
-7.55%
$ 22.26 million $ 186,291
Apr 26, 2024 $ 0.012
+17.23%
$ 24.07 million $ 112,396
Apr 25, 2024 $ 0.0103
-2.40%
$ 20.53 million $ 118,756
Apr 24, 2024 $ 0.0105
-2.18%
$ 21.03 million $ 83,495
Apr 23, 2024 $ 0.0108
-11.47%
$ 21.5 million $ 165,395
Apr 22, 2024 $ 0.0123
+8.71%
$ 24.62 million $ 17,320
Apr 21, 2024 $ 0.0113
-2.12%
$ 22.64 million $ 22,897
Apr 20, 2024 $ 0.0116
+7.58%
$ 23.13 million $ 32,674
Apr 19, 2024 $ 0.0108
-4.80%
$ 21.5 million $ 31,633
Apr 18, 2024 $ 0.0109
-11.71%
$ 21.9 million $ 29,194
Apr 17, 2024 $ 0.0124
-24.45%
$ 24.72 million $ 279,693
Apr 16, 2024 $ 0.0168
+76.65%
$ 33.6 million $ 585,690
Apr 15, 2024 $ 0.00951
+3.50%
$ 19.01 million $ 135,751
Apr 14, 2024 $ 0.00919
-6.11%
$ 18.37 million $ 60,545
Apr 13, 2024 $ 0.00978
-2.87%
$ 19.57 million $ 72,493