MetaBeat Historical Data

BEAT Page 16
Download
Date Close Price change Market cap Trading volume
Feb 22, 2024 $ 0.0121
+1.53%
$ 24.15 million $ 75,162
Feb 21, 2024 $ 0.0119
-10.42%
$ 23.78 million $ 66,360
Feb 20, 2024 $ 0.0133
-2.83%
$ 26.55 million $ 114,292
Feb 19, 2024 $ 0.0137
-2.38%
$ 27.33 million $ 107,760
Feb 18, 2024 $ 0.014
-5.48%
$ 27.99 million $ 65,862
Feb 17, 2024 $ 0.0148
-0.22%
$ 29.54 million $ 14,879
Feb 16, 2024 $ 0.0148
+0.97%
$ 29.61 million $ 117,351
Feb 15, 2024 $ 0.0147
+0.45%
$ 29.32 million $ 94,790
Feb 14, 2024 $ 0.0146
+12.79%
$ 29.2 million $ 137,538
Feb 13, 2024 $ 0.0129
+3.99%
$ 25.9 million $ 34,761
Feb 12, 2024 $ 0.0125
+1.17%
$ 24.9 million $ 44,191
Feb 11, 2024 $ 0.0123
+0.81%
$ 24.61 million $ 55,157
Feb 10, 2024 $ 0.0122
+0.14%
$ 24.41 million $ 96,640
Feb 9, 2024 $ 0.0122
-3.31%
$ 24.37 million $ 112,995
Feb 8, 2024 $ 0.0126
+0.09%
$ 25.21 million $ 69,693
Feb 7, 2024 $ 0.0126
+0.85%
$ 25.19 million $ 148,855
Feb 6, 2024 $ 0.0125
+2.12%
$ 24.97 million $ 70,502
Feb 5, 2024 $ 0.0122
+0.30%
$ 24.46 million $ 76,951
Feb 4, 2024 $ 0.0122
-1.67%
$ 24.38 million $ 80,511
Feb 3, 2024 $ 0.0124
+0.16%
$ 24.8 million $ 82,405
Feb 2, 2024 $ 0.0124
+0.23%
$ 24.76 million $ 132,117
Feb 1, 2024 $ 0.0123
-3.18%
$ 24.7 million $ 83,190
Jan 31, 2024 $ 0.0128
-1.28%
$ 25.51 million $ 70,456
Jan 30, 2024 $ 0.0129
+4.36%
$ 25.84 million $ 122,839
Jan 29, 2024 $ 0.0124
+0.52%
$ 24.76 million $ 131,833
Jan 28, 2024 $ 0.0123
-1.05%
$ 24.63 million $ 98,954
Jan 27, 2024 $ 0.0124
-0.09%
$ 24.9 million $ 75,924
Jan 26, 2024 $ 0.0125
-2.06%
$ 24.92 million $ 122,673
Jan 25, 2024 $ 0.0127
-1.20%
$ 25.44 million $ 63,510
Jan 24, 2024 $ 0.0129
+2.92%
$ 25.75 million $ 38,154
Jan 23, 2024 $ 0.0125
+5.95%
$ 25.02 million $ 149,179
Jan 22, 2024 $ 0.0118
-0.80%
$ 23.61 million $ 4,537
Jan 21, 2024 $ 0.0119
-1.14%
$ 23.8 million $ 6,808
Jan 20, 2024 $ 0.012
+0.59%
$ 24.08 million $ 10,479
Jan 19, 2024 $ 0.012
+0.06%
$ 23.94 million $ 28,169
Jan 18, 2024 $ 0.012
-0.98%
$ 23.92 million $ 50,883
Jan 17, 2024 $ 0.0121
+0.57%
$ 24.16 million $ 83,999
Jan 16, 2024 $ 0.012
-0.81%
$ 24.02 million $ 43,144
Jan 15, 2024 $ 0.0121
+2.76%
$ 24.2 million $ 34,916
Jan 14, 2024 $ 0.0118
+1.12%
$ 23.55 million $ 75,596
Jan 13, 2024 $ 0.0116
+0.80%
$ 23.29 million $ 25,060
Jan 12, 2024 $ 0.0116
-1.95%
$ 23.1 million $ 45,520
Jan 11, 2024 $ 0.0118
+2.53%
$ 23.56 million $ 35,611
Jan 10, 2024 $ 0.0115
+2.61%
$ 22.98 million $ 90,298
Jan 9, 2024 $ 0.0112
-3.63%
$ 22.4 million $ 131,899
Jan 8, 2024 $ 0.0116
+5.89%
$ 23.24 million $ 126,015
Jan 7, 2024 $ 0.011
-2.09%
$ 21.95 million $ 20,371
Jan 6, 2024 $ 0.0112
-1.15%
$ 22.42 million $ 110,304
Jan 5, 2024 $ 0.0113
+0.34%
$ 22.68 million $ 252,877
Jan 4, 2024 $ 0.0113
-1.97%
$ 22.6 million $ 5,268