MetaBeat Historical Data

BEAT Page 23
Download
Date Close Price change Market cap Trading volume
Mar 9, 2023 $ 0.0186
-1.93%
$ 37.23 million $ 98,974
Mar 8, 2023 $ 0.019
+3.79%
$ 38 million $ 13,585
Mar 7, 2023 $ 0.0183
-2.46%
$ 36.61 million $ 6,899
Mar 6, 2023 $ 0.0188
-0.70%
$ 37.54 million $ 23,273
Mar 5, 2023 $ 0.0189
+1.81%
$ 37.78 million $ 11,539
Mar 4, 2023 $ 0.0186
+1.39%
$ 37.11 million $ 13,760
Mar 3, 2023 $ 0.0183
-16.25%
$ 36.51 million $ 48,789
Mar 2, 2023 $ 0.0218
+3.03%
$ 43.6 million $ 21,353
Mar 1, 2023 $ 0.0212
+0.63%
$ 42.39 million $ 11,386
Feb 28, 2023 $ 0.0211
-5.11%
$ 42.18 million $ 28,925
Feb 27, 2023 $ 0.0223
+3.18%
$ 44.62 million $ 49,562
Feb 26, 2023 $ 0.0216
-2.54%
$ 43.27 million $ 46,823
Feb 25, 2023 $ 0.0222
-3.76%
$ 44.34 million $ 73,039
Feb 24, 2023 $ 0.0231
+5.74%
$ 46.21 million $ 62,870
Feb 23, 2023 $ 0.0216
-2.44%
$ 43.23 million $ 26,709
Feb 22, 2023 $ 0.0222
-0.31%
$ 44.37 million $ 33,027
Feb 21, 2023 $ 0.0222
+7.38%
$ 44.39 million $ 74,085
Feb 20, 2023 $ 0.0209
-15.19%
$ 41.74 million $ 148,543
Feb 19, 2023 $ 0.0253
+8.73%
$ 50.64 million $ 88,853
Feb 18, 2023 $ 0.0235
-0.93%
$ 46.98 million $ 121,052
Feb 17, 2023 $ 0.0237
-18.63%
$ 47.39 million $ 193,275
Feb 16, 2023 $ 0.029
-3.40%
$ 57.97 million $ 150,896
Feb 15, 2023 $ 0.03
-8.25%
$ 60.05 million $ 273,185
Feb 14, 2023 $ 0.0327
+29.73%
$ 65.48 million $ 341,104
Feb 13, 2023 $ 0.0253
+7.99%
$ 50.66 million $ 481,220
Feb 12, 2023 $ 0.0235
-2.90%
$ 46.96 million $ 209,487
Feb 11, 2023 $ 0.0242
+6.26%
$ 48.34 million $ 180,583
Feb 10, 2023 $ 0.0228
-6.75%
$ 45.52 million $ 217,301
Feb 9, 2023 $ 0.0241
+0.18%
$ 48.25 million $ 369,368
Feb 8, 2023 $ 0.0241
-3.50%
$ 48.19 million $ 216,813
Feb 7, 2023 $ 0.025
+9.72%
$ 49.94 million $ 290,268
Feb 6, 2023 $ 0.0228
-2.96%
$ 45.57 million $ 417,000
Feb 5, 2023 $ 0.0235
-1.75%
$ 46.97 million $ 440,404
Feb 4, 2023 $ 0.0239
+15.71%
$ 47.87 million $ 1.07 million
Feb 3, 2023 $ 0.0207
+0.38%
$ 41.31 million $ 978,041
Feb 2, 2023 $ 0.0206
+2.83%
$ 41.18 million $ 738,904
Feb 1, 2023 $ 0.02
-0.46%
$ 40.06 million $ 511,214
Jan 31, 2023 $ 0.0201
-0.95%
$ 40.17 million $ 792,466
Jan 30, 2023 $ 0.0202
-0.62%
$ 40.41 million $ 1 million
Jan 29, 2023 $ 0.0203
-7.51%
$ 40.65 million $ 537,090
Jan 28, 2023 $ 0.022
+5.52%
$ 44 million $ 386,249
Jan 27, 2023 $ 0.0209
+3.26%
$ 41.79 million $ 854,121
Jan 26, 2023 $ 0.0202
-1.52%
$ 40.41 million $ 471,115
Jan 25, 2023 $ 0.0205
+2.11%
$ 40.96 million $ 381,067
Jan 24, 2023 $ 0.0201
-1.45%
$ 40.17 million $ 419,666
Jan 23, 2023 $ 0.0204
-1.56%
$ 40.71 million $ 582,766
Jan 22, 2023 $ 0.0207
+1.04%
$ 41.33 million $ 834,630
Jan 21, 2023 $ 0.0205
+2.35%
$ 41 million $ 876,315
Jan 20, 2023 $ 0.02
-0.24%
$ 40.04 million $ 425,460
Jan 19, 2023 $ 0.0202
+0.10%
$ 40.38 million $ 695,825