MetaBeat Historical Data

BEAT Page 22
Download
Date Close Price change Market cap Trading volume
Apr 28, 2023 $ 0.025
+10.52%
$ 50.07 million $ 157,352
Apr 27, 2023 $ 0.0226
+2.39%
$ 45.23 million $ 68,465
Apr 26, 2023 $ 0.0221
+5.96%
$ 44.21 million $ 95,804
Apr 25, 2023 $ 0.0209
+9.26%
$ 41.75 million $ 156,718
Apr 24, 2023 $ 0.0191
-0.60%
$ 38.15 million $ 97,279
Apr 23, 2023 $ 0.0192
+5.71%
$ 38.45 million $ 58,873
Apr 22, 2023 $ 0.0181
+3.03%
$ 36.23 million $ 110,523
Apr 21, 2023 $ 0.0176
+15.90%
$ 35.2 million $ 223,822
Apr 20, 2023 $ 0.0151
-3.22%
$ 30.23 million $ 39,156
Apr 19, 2023 $ 0.0156
-2.11%
$ 31.2 million $ 5,974
Apr 18, 2023 $ 0.016
-0.07%
$ 31.91 million $ 4,279
Apr 17, 2023 $ 0.0159
-3.93%
$ 31.87 million $ 7,813
Apr 16, 2023 $ 0.0165
+1.38%
$ 33.03 million $ 6,855
Apr 15, 2023 $ 0.0162
-1.34%
$ 32.39 million $ 9,953
Apr 14, 2023 $ 0.0164
+2.95%
$ 32.82 million $ 10,054
Apr 13, 2023 $ 0.0159
-10.72%
$ 31.89 million $ 26,811
Apr 12, 2023 $ 0.0178
+0.27%
$ 35.6 million $ 9,498
Apr 11, 2023 $ 0.0176
-0.11%
$ 35.26 million $ 2,411
Apr 10, 2023 $ 0.0177
-2.01%
$ 35.32 million $ 6,826
Apr 9, 2023 $ 0.018
+2.45%
$ 36.07 million $ 3,013
Apr 8, 2023 $ 0.018
-0.11%
$ 36 million $ 4,578
Apr 7, 2023 $ 0.0179
-0.08%
$ 35.74 million $ 7,731
Apr 6, 2023 $ 0.0179
+2.36%
$ 35.79 million $ 5,460
Apr 5, 2023 $ 0.0174
-1.23%
$ 34.89 million $ 5,786
Apr 4, 2023 $ 0.0177
+1.39%
$ 35.33 million $ 12,191
Apr 3, 2023 $ 0.0174
-0.90%
$ 34.87 million $ 66,858
Apr 2, 2023 $ 0.0175
+5.46%
$ 35.08 million $ 13,307
Apr 1, 2023 $ 0.0167
-4.34%
$ 33.3 million $ 11,103
Mar 31, 2023 $ 0.0174
+0.41%
$ 34.84 million $ 13,316
Mar 30, 2023 $ 0.0174
-2.32%
$ 34.71 million $ 11,083
Mar 29, 2023 $ 0.0178
-1.74%
$ 35.53 million $ 8,254
Mar 28, 2023 $ 0.0181
+0.43%
$ 36.17 million $ 13,279
Mar 27, 2023 $ 0.018
-4.89%
$ 36 million $ 28,087
Mar 26, 2023 $ 0.0189
-1.83%
$ 37.87 million $ 16,154
Mar 25, 2023 $ 0.0193
-8.14%
$ 38.62 million $ 67,816
Mar 24, 2023 $ 0.0213
+21.33%
$ 42.5 million $ 234,047
Mar 23, 2023 $ 0.0174
+1.06%
$ 34.76 million $ 95,263
Mar 22, 2023 $ 0.0171
+0.57%
$ 34.2 million $ 12,431
Mar 21, 2023 $ 0.017
-2.88%
$ 33.99 million $ 30,793
Mar 20, 2023 $ 0.0175
-6.40%
$ 35.05 million $ 17,494
Mar 19, 2023 $ 0.0189
+3.39%
$ 37.87 million $ 28,164
Mar 18, 2023 $ 0.0185
-6.08%
$ 36.93 million $ 17,848
Mar 17, 2023 $ 0.0198
+5.33%
$ 39.59 million $ 29,571
Mar 16, 2023 $ 0.0185
+0.09%
$ 37.05 million $ 21,857
Mar 15, 2023 $ 0.0184
-3.53%
$ 36.8 million $ 9,017
Mar 14, 2023 $ 0.0191
-1.59%
$ 38.13 million $ 8,044
Mar 13, 2023 $ 0.0194
+6.32%
$ 38.79 million $ 15,216
Mar 12, 2023 $ 0.0182
-0.94%
$ 36.41 million $ 21,267
Mar 11, 2023 $ 0.0184
+4.20%
$ 36.73 million $ 36,832
Mar 10, 2023 $ 0.0177
-4.95%
$ 35.3 million $ 44,413