MetaBeat Historical Data

BEAT Page 3
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.00079
+1.74%
$ 1.01 million $ 121
Dec 1, 2025 $ 0.000776
-1.32%
$ 992,906 $ 100
Nov 30, 2025 $ 0.000789
+0.58%
$ 1.01 million $ 7
Nov 29, 2025 $ 0.000784
-0.53%
$ 1 million $ 25
Nov 28, 2025 $ 0.000788
-1.16%
$ 1.01 million $ 59
Nov 27, 2025 $ 0.000799
+0.23%
$ 1.02 million $ 16
Nov 26, 2025 $ 0.000797
+0.23%
$ 1.02 million $ 37
Nov 25, 2025 $ 0.000791
-0.48%
$ 1 million $ 87
Nov 24, 2025 $ 0.000797
+2.35%
$ 1.01 million $ 236
Nov 23, 2025 $ 0.000785
+7.07%
$ 991,411 $ 685
Nov 22, 2025 $ 0.000728
+0.50%
$ 932,172 $ 101
Nov 21, 2025 $ 0.000724
-3.97%
$ 914,060 $ 916
Nov 20, 2025 $ 0.000758
-3.55%
$ 951,234 $ 307
Nov 19, 2025 $ 0.000787
-2.84%
$ 992,768 $ 604
Nov 18, 2025 $ 0.000796
+5.94%
$ 1.02 million $ 412
Nov 17, 2025 $ 0.000753
-3.72%
$ 949,624 $ 349
Nov 16, 2025 $ 0.000778
-5.86%
$ 985,611 $ 274
Nov 15, 2025 $ 0.000824
+1.60%
$ 1.04 million $ 63
Nov 14, 2025 $ 0.000822
-4.67%
$ 1.02 million $ 379
Nov 13, 2025 $ 0.000859
-1.42%
$ 1.09 million $ 334
Nov 12, 2025 $ 0.000871
-1.26%
$ 1.1 million $ 204
Nov 11, 2025 $ 0.000884
-6.42%
$ 1.11 million $ 296
Nov 10, 2025 $ 0.00094
+4.90%
$ 1.18 million $ 360
Nov 9, 2025 $ 0.000897
+2.37%
$ 1.13 million $ 108
Nov 8, 2025 $ 0.000876
-3.66%
$ 1.1 million $ 135
Nov 7, 2025 $ 0.00091
+5.25%
$ 1.14 million $ 481
Nov 6, 2025 $ 0.000867
-1.80%
$ 1.09 million $ 133
Nov 5, 2025 $ 0.000882
+3.02%
$ 1.09 million $ 385
Nov 4, 2025 $ 0.000857
-4.37%
$ 1.03 million $ 1,221
Nov 3, 2025 $ 0.000896
-9.41%
$ 1.08 million $ 644
Nov 2, 2025 $ 0.000989
-1.70%
$ 1.19 million $ 30
Nov 1, 2025 $ 0.00101
+0.97%
$ 1.19 million $ 34
Oct 31, 2025 $ 0.000997
+0.16%
$ 713,705 $ 127
Oct 30, 2025 $ 0.00099
-2.57%
$ 712,678 $ 255
Oct 29, 2025 $ 0.00102
-0.68%
$ 2.03 million $ 163
Oct 28, 2025 $ 0.00102
+0.59%
$ 2.04 million $ 815
Oct 27, 2025 $ 0.00102
-2.79%
$ 2.03 million $ 168
Oct 26, 2025 $ 0.00105
+0.84%
$ 2.09 million $ 128
Oct 25, 2025 $ 0.00104
+2.64%
$ 2.07 million $ 131
Oct 24, 2025 $ 0.00101
+3.30%
$ 2.02 million $ 237
Oct 23, 2025 $ 0.000977
+1.08%
$ 1.95 million $ 135
Oct 22, 2025 $ 0.00095
-4.91%
$ 1.93 million $ 314
Oct 21, 2025 $ 0.00101
-1.26%
$ 2.01 million $ 319
Oct 20, 2025 $ 0.00102
+1.29%
$ 2.05 million $ 300
Oct 19, 2025 $ 0.00101
+1.52%
$ 2.02 million $ 157
Oct 18, 2025 $ 0.000997
+0.75%
$ 1.99 million $ 34
Oct 17, 2025 $ 0.00099
-1.27%
$ 1.98 million $ 659
Oct 16, 2025 $ 0.001
-5.47%
$ 2.01 million $ 423
Oct 15, 2025 $ 0.00106
-3.80%
$ 2.12 million $ 275
Oct 14, 2025 $ 0.0011
-5.10%
$ 2.2 million $ 620