MetaBeat Historical Data

BEAT Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5, 2025 $ 0.000699
-7.25%
$ 1.4 million $ 9,507
Jul 4, 2025 $ 0.000753
-2.36%
$ 1.51 million $ 7,574
Jul 3, 2025 $ 0.000771
-5.61%
$ 1.54 million $ 10,689
Jul 2, 2025 $ 0.000817
+6.22%
$ 1.63 million $ 10,420
Jul 1, 2025 $ 0.000769
-7.21%
$ 1.54 million $ 9,444
Jun 30, 2025 $ 0.000829
+0.43%
$ 1.66 million $ 13,945
Jun 29, 2025 $ 0.000825
+0.23%
$ 1.65 million $ 15,184
Jun 28, 2025 $ 0.000823
-0.30%
$ 1.65 million $ 1,243
Jun 27, 2025 $ 0.000826
-3.21%
$ 1.65 million $ 23,479
Jun 26, 2025 $ 0.000853
-6.65%
$ 1.71 million $ 13,846
Jun 25, 2025 $ 0.000914
+6.07%
$ 1.83 million $ 11,778
Jun 24, 2025 $ 0.000862
-0.40%
$ 1.72 million $ 18,375
Jun 23, 2025 $ 0.000865
-4.77%
$ 1.73 million $ 12,420
Jun 22, 2025 $ 0.000909
-30.44%
$ 1.82 million $ 38,833
Jun 21, 2025 $ 0.00115
+38.54%
$ 2.31 million $ 77,762
Jun 20, 2025 $ 0.000833
-2.63%
$ 1.67 million $ 2,612
Jun 19, 2025 $ 0.000855
-0.81%
$ 1.71 million $ 68
Jun 18, 2025 $ 0.000862
+1.41%
$ 1.72 million $ 2,996
Jun 17, 2025 $ 0.00085
-6.29%
$ 1.7 million $ 2,580
Jun 16, 2025 $ 0.000907
-1.19%
$ 1.81 million $ 8,194
Jun 15, 2025 $ 0.000918
-2.67%
$ 1.84 million $ 1,630
Jun 14, 2025 $ 0.000943
-7.32%
$ 1.89 million $ 4,544
Jun 13, 2025 $ 0.00103
+22.04%
$ 2.06 million $ 257,648
Jun 12, 2025 $ 0.000844
-15.77%
$ 1.69 million $ 3,568
Jun 11, 2025 $ 0.001
+66.03%
$ 2 million $ 1,332
Jun 10, 2025 $ 0.000604
+3.34%
$ 1.21 million $ 73,040
Jun 9, 2025 $ 0.000601
-19.11%
$ 1.2 million $ 354,031
Jun 8, 2025 $ 0.00075
-18.93%
$ 1.5 million $ 195,175
Jun 7, 2025 $ 0.000925
-11.09%
$ 1.85 million $ 161,323
Jun 6, 2025 $ 0.00104
+8.73%
$ 2.08 million $ 7,521
Jun 5, 2025 $ 0.00101
-11.79%
$ 2.01 million $ 20,608
Jun 4, 2025 $ 0.00114
+7.13%
$ 2.28 million $ 15,953
Jun 3, 2025 $ 0.00107
+2.36%
$ 2.13 million $ 27,723
Jun 2, 2025 $ 0.00104
+6.10%
$ 2.08 million $ 77,783
Jun 1, 2025 $ 0.000982
+10.37%
$ 1.96 million $ 5,668
May 31, 2025 $ 0.000888
-24.86%
$ 1.78 million $ 9,377
May 30, 2025 $ 0.00109
+23.77%
$ 2.19 million $ 72,075
May 29, 2025 $ 0.000883
+12.54%
$ 1.77 million $ 17,665
May 28, 2025 $ 0.000785
+16.74%
$ 1.57 million $ 13,295
May 27, 2025 $ 0.000672
-4.11%
$ 1.34 million $ 12,221
May 26, 2025 $ 0.000701
+2.89%
$ 1.4 million $ 1,352
May 25, 2025 $ 0.000682
-1.88%
$ 1.36 million $ 4,567
May 24, 2025 $ 0.000695
-4.93%
$ 1.39 million $ 3,097
May 23, 2025 $ 0.000731
+6.20%
$ 1.46 million $ 9,357
May 22, 2025 $ 0.000688
-5.97%
$ 1.38 million $ 13,613
May 21, 2025 $ 0.000732
+10.32%
$ 1.46 million $ 11,007
May 20, 2025 $ 0.000654
+9.60%
$ 1.31 million $ 22,928
May 19, 2025 $ 0.000677
+9.82%
$ 1.35 million $ 410
May 18, 2025 $ 0.000616
+2.44%
$ 1.23 million $ 12,649
May 17, 2025 $ 0.000618
+1.94%
$ 1.24 million $ 16,265