MetaBeat Historical Data

BEAT Page 15
Download
Date Close Price change Market cap Trading volume
Apr 12, 2024 $ 0.0101
-10.43%
$ 20.14 million $ 111,684
Apr 11, 2024 $ 0.0112
-0.10%
$ 22.49 million $ 54,560
Apr 10, 2024 $ 0.0113
+0.77%
$ 22.57 million $ 22,566
Apr 9, 2024 $ 0.0112
+1.70%
$ 22.39 million $ 50,871
Apr 8, 2024 $ 0.011
-1.95%
$ 22.02 million $ 7,437
Apr 7, 2024 $ 0.0112
+2.14%
$ 22.46 million $ 7,478
Apr 6, 2024 $ 0.011
-1.86%
$ 22.05 million $ 5,641
Apr 5, 2024 $ 0.0112
-1.18%
$ 22.4 million $ 9,935
Apr 4, 2024 $ 0.0113
-1.70%
$ 22.69 million $ 28,025
Apr 3, 2024 $ 0.0116
+3.76%
$ 23.11 million $ 8,643
Apr 2, 2024 $ 0.0111
-8.46%
$ 22.27 million $ 18,300
Apr 1, 2024 $ 0.0122
-8.24%
$ 24.4 million $ 14,209
Mar 31, 2024 $ 0.0133
+1.31%
$ 26.58 million $ 25,959
Mar 30, 2024 $ 0.0131
-4.21%
$ 26.23 million $ 32,676
Mar 29, 2024 $ 0.0137
-6.05%
$ 27.38 million $ 40,266
Mar 28, 2024 $ 0.0146
+3.90%
$ 29.15 million $ 34,114
Mar 27, 2024 $ 0.014
-4.88%
$ 28.05 million $ 47,019
Mar 26, 2024 $ 0.0147
-12.41%
$ 29.49 million $ 218,322
Mar 25, 2024 $ 0.0168
-11.75%
$ 33.67 million $ 566,073
Mar 24, 2024 $ 0.0191
-3.78%
$ 38.15 million $ 389,004
Mar 23, 2024 $ 0.0198
-7.81%
$ 39.61 million $ 1.32 million
Mar 22, 2024 $ 0.0211
+114.23%
$ 42.27 million $ 1.63 million
Mar 21, 2024 $ 0.00987
+3.95%
$ 19.73 million $ 54,786
Mar 20, 2024 $ 0.00948
+4.65%
$ 18.96 million $ 24,976
Mar 19, 2024 $ 0.00905
-6.58%
$ 18.1 million $ 11,911
Mar 18, 2024 $ 0.00969
-7.73%
$ 19.37 million $ 26,774
Mar 17, 2024 $ 0.0105
+6.19%
$ 20.99 million $ 56,715
Mar 16, 2024 $ 0.00988
-4.96%
$ 19.76 million $ 41,420
Mar 15, 2024 $ 0.0104
-6.83%
$ 20.79 million $ 56,102
Mar 14, 2024 $ 0.0112
-4.81%
$ 22.32 million $ 63,908
Mar 13, 2024 $ 0.0117
+1.92%
$ 23.44 million $ 24,611
Mar 12, 2024 $ 0.0115
-3.16%
$ 23 million $ 30,856
Mar 11, 2024 $ 0.0119
-1.02%
$ 23.75 million $ 63,629
Mar 10, 2024 $ 0.012
+1.08%
$ 24 million $ 14,419
Mar 9, 2024 $ 0.0119
+1.06%
$ 23.74 million $ 11,590
Mar 8, 2024 $ 0.0117
+3.08%
$ 23.49 million $ 59,280
Mar 7, 2024 $ 0.0114
-9.04%
$ 22.79 million $ 72,223
Mar 6, 2024 $ 0.0125
+3.84%
$ 25.05 million $ 28,902
Mar 5, 2024 $ 0.0121
-2.44%
$ 24.13 million $ 92,183
Mar 4, 2024 $ 0.0123
-0.05%
$ 24.69 million $ 21,770
Mar 3, 2024 $ 0.0123
+0.52%
$ 24.7 million $ 22,723
Mar 2, 2024 $ 0.0123
+0.96%
$ 24.64 million $ 24,725
Mar 1, 2024 $ 0.0122
+4.95%
$ 24.41 million $ 15,770
Feb 29, 2024 $ 0.0116
-1.11%
$ 23.26 million $ 26,146
Feb 28, 2024 $ 0.0118
-3.82%
$ 23.52 million $ 16,297
Feb 27, 2024 $ 0.0122
-0.31%
$ 24.43 million $ 24,910
Feb 26, 2024 $ 0.0123
+2.75%
$ 24.5 million $ 87,182
Feb 25, 2024 $ 0.0119
+1.41%
$ 23.83 million $ 38,309
Feb 24, 2024 $ 0.0118
-1.43%
$ 23.5 million $ 3,339
Feb 23, 2024 $ 0.0119
-0.97%
$ 23.84 million $ 28,538