MetaBeat Historical Data

BEAT Page 21
Download
Date Close Price change Market cap Trading volume
Jun 17, 2023 $ 0.0242
-3.19%
$ 48.48 million $ 407,148
Jun 16, 2023 $ 0.025
-1.89%
$ 49.95 million $ 498,430
Jun 15, 2023 $ 0.0255
-0.28%
$ 50.92 million $ 515,878
Jun 14, 2023 $ 0.0256
+4.96%
$ 51.16 million $ 385,456
Jun 13, 2023 $ 0.0244
+3.03%
$ 48.8 million $ 716,305
Jun 12, 2023 $ 0.0237
-2.59%
$ 47.35 million $ 300,993
Jun 11, 2023 $ 0.0243
-0.22%
$ 48.61 million $ 163,204
Jun 10, 2023 $ 0.0244
-3.37%
$ 48.84 million $ 106,074
Jun 9, 2023 $ 0.0253
-3.36%
$ 50.54 million $ 323,386
Jun 8, 2023 $ 0.0262
-0.29%
$ 52.37 million $ 318,421
Jun 7, 2023 $ 0.0263
-2.63%
$ 52.52 million $ 303,733
Jun 6, 2023 $ 0.027
-1.84%
$ 53.94 million $ 322,563
Jun 5, 2023 $ 0.0275
+0.05%
$ 54.95 million $ 512,244
Jun 4, 2023 $ 0.0274
-1.68%
$ 54.86 million $ 381,399
Jun 3, 2023 $ 0.0277
-1.54%
$ 55.38 million $ 221,554
Jun 2, 2023 $ 0.0281
+4.33%
$ 56.25 million $ 328,139
Jun 1, 2023 $ 0.0267
+0.70%
$ 53.47 million $ 132,661
May 31, 2023 $ 0.0265
+3.91%
$ 53.1 million $ 354,206
May 30, 2023 $ 0.0255
-0.33%
$ 51.09 million $ 420,437
May 29, 2023 $ 0.0256
-0.77%
$ 51.25 million $ 233,152
May 28, 2023 $ 0.0258
-2.91%
$ 51.63 million $ 452,792
May 27, 2023 $ 0.0266
-0.07%
$ 53.18 million $ 1.01 million
May 26, 2023 $ 0.0266
-1.41%
$ 53.22 million $ 376,229
May 25, 2023 $ 0.027
-0.89%
$ 54 million $ 358,008
May 24, 2023 $ 0.0272
-1.41%
$ 54.45 million $ 326,350
May 23, 2023 $ 0.0276
-0.85%
$ 55.14 million $ 344,819
May 22, 2023 $ 0.0278
-0.15%
$ 55.61 million $ 243,759
May 21, 2023 $ 0.0279
-3.91%
$ 55.72 million $ 376,371
May 20, 2023 $ 0.029
-2.94%
$ 58.03 million $ 271,070
May 19, 2023 $ 0.0299
-4.77%
$ 59.82 million $ 220,267
May 18, 2023 $ 0.0314
-2.27%
$ 62.81 million $ 546,853
May 17, 2023 $ 0.0321
+0.33%
$ 64.18 million $ 334,716
May 16, 2023 $ 0.0319
-1.68%
$ 63.74 million $ 381,636
May 15, 2023 $ 0.0324
+2.39%
$ 64.84 million $ 172,281
May 14, 2023 $ 0.0316
+0.46%
$ 63.19 million $ 390,340
May 13, 2023 $ 0.0314
+3.67%
$ 62.9 million $ 324,238
May 12, 2023 $ 0.0303
+2.19%
$ 60.62 million $ 458,588
May 11, 2023 $ 0.0295
+2.49%
$ 58.99 million $ 259,896
May 10, 2023 $ 0.0287
+0.16%
$ 57.5 million $ 427,456
May 9, 2023 $ 0.0287
+0.20%
$ 57.34 million $ 333,963
May 8, 2023 $ 0.0286
-6.09%
$ 57.22 million $ 337,900
May 7, 2023 $ 0.0304
+3.27%
$ 60.84 million $ 391,764
May 6, 2023 $ 0.0295
-0.14%
$ 58.96 million $ 356,028
May 5, 2023 $ 0.0296
+0.95%
$ 59.16 million $ 537,019
May 4, 2023 $ 0.0293
+3.68%
$ 58.6 million $ 349,897
May 3, 2023 $ 0.0283
-5.54%
$ 56.57 million $ 421,749
May 2, 2023 $ 0.0303
+8.27%
$ 60.51 million $ 133,057
May 1, 2023 $ 0.0279
+5.04%
$ 55.8 million $ 109,184
Apr 30, 2023 $ 0.0263
-4.68%
$ 52.51 million $ 265,632
Apr 29, 2023 $ 0.0274
+9.23%
$ 54.88 million $ 129,157