MetaBeat Historical Data

BEAT Page 5
Download
Date Close Price change Market cap Trading volume
Aug 24, 2025 $ 0.00109
-1.55%
$ 2.18 million $ 417
Aug 23, 2025 $ 0.0011
+2.21%
$ 2.22 million $ 90
Aug 22, 2025 $ 0.00108
+7.02%
$ 2.14 million $ 181
Aug 21, 2025 $ 0.00101
-1.07%
$ 2.02 million $ 25
Aug 20, 2025 $ 0.00103
+4.36%
$ 2.05 million $ 161
Aug 19, 2025 $ 0.000996
-5.55%
$ 1.99 million $ 112
Aug 18, 2025 $ 0.00105
+169.25%
$ 2.11 million $ 147
Aug 17, 2025 $ 0.000392
+1.48%
$ 783,600 $ 1,512
Aug 16, 2025 $ 0.00107
-0.09%
$ 2.14 million $ 29
Aug 15, 2025 $ 0.00107
-1.16%
$ 2.15 million $ 249
Aug 14, 2025 $ 0.00108
-6.37%
$ 2.17 million $ 483
Aug 13, 2025 $ 0.00116
+0.97%
$ 2.31 million $ 201
Aug 12, 2025 $ 0.00115
-0.79%
$ 2.29 million $ 143
Aug 11, 2025 $ 0.00115
+1.12%
$ 2.31 million $ 463
Aug 10, 2025 $ 0.00114
+3.40%
$ 2.27 million $ 131
Aug 9, 2025 $ 0.0011
+0.76%
$ 2.2 million $ 264
Aug 8, 2025 $ 0.00109
+3.27%
$ 2.18 million $ 148
Aug 7, 2025 $ 0.00106
+3.55%
$ 2.11 million $ 136
Aug 6, 2025 $ 0.00102
+2.52%
$ 2.04 million $ 148
Aug 5, 2025 $ 0.000993
-4.40%
$ 1.99 million $ 806
Aug 4, 2025 $ 0.00104
+5.87%
$ 2.08 million $ 264
Aug 3, 2025 $ 0.000984
+8.01%
$ 1.97 million $ 813
Aug 2, 2025 $ 0.000916
-3.59%
$ 1.83 million $ 325
Aug 1, 2025 $ 0.000959
-4.37%
$ 1.9 million $ 1,761
Jul 31, 2025 $ 0.00101
-3.36%
$ 2.01 million $ 263
Jul 30, 2025 $ 0.00103
+0.52%
$ 2.07 million $ 555
Jul 29, 2025 $ 0.00103
+2.54%
$ 2.05 million $ 611
Jul 28, 2025 $ 0.001
-4.58%
$ 2 million $ 529
Jul 27, 2025 $ 0.00105
+2.17%
$ 2.09 million $ 336
Jul 26, 2025 $ 0.00103
+5.13%
$ 2.05 million $ 307
Jul 25, 2025 $ 0.000975
+4.09%
$ 1.95 million $ 431
Jul 24, 2025 $ 0.000935
+2.25%
$ 1.87 million $ 436
Jul 23, 2025 $ 0.000914
-3.41%
$ 1.83 million $ 368
Jul 22, 2025 $ 0.000939
+2.03%
$ 1.88 million $ 242
Jul 21, 2025 $ 0.000918
+7.02%
$ 1.84 million $ 10,270
Jul 20, 2025 $ 0.000858
+0.08%
$ 1.72 million $ 8,414
Jul 19, 2025 $ 0.000849
+7.98%
$ 1.7 million $ 3,879
Jul 18, 2025 $ 0.000786
+0.05%
$ 1.57 million $ 28,065
Jul 17, 2025 $ 0.000786
-9.08%
$ 1.57 million $ 26,080
Jul 16, 2025 $ 0.000865
+0.11%
$ 1.73 million $ 48,259
Jul 15, 2025 $ 0.000864
+2.92%
$ 1.73 million $ 37,592
Jul 14, 2025 $ 0.000839
-4.53%
$ 1.68 million $ 10,093
Jul 13, 2025 $ 0.000867
-10.09%
$ 1.73 million $ 30,316
Jul 12, 2025 $ 0.000964
-4.62%
$ 1.93 million $ 28,042
Jul 11, 2025 $ 0.00101
+0.20%
$ 2.02 million $ 164,134
Jul 10, 2025 $ 0.000774
+10.11%
$ 1.55 million $ 8,380
Jul 9, 2025 $ 0.000703
+1.94%
$ 1.41 million $ 6,883
Jul 8, 2025 $ 0.00069
-25.02%
$ 1.38 million $ 52,715
Jul 7, 2025 $ 0.00092
+25.04%
$ 1.84 million $ 39,176
Jul 6, 2025 $ 0.000736
+5.33%
$ 1.47 million $ 20,338