MetaBeat Historical Data

BEAT Page 7
Download
Date Close Price change Market cap Trading volume
May 16, 2025 $ 0.000607
-18.02%
$ 1.21 million $ 51,588
May 15, 2025 $ 0.00074
-41.04%
$ 1.48 million $ 790,499
May 14, 2025 $ 0.00126
-29.91%
$ 2.51 million $ 99,621
May 13, 2025 $ 0.00181
+99.27%
$ 3.62 million $ 178,840
May 12, 2025 $ 0.000908
-3.47%
$ 1.82 million $ 8,456
May 11, 2025 $ 0.00094
+5.07%
$ 1.88 million $ 35,772
May 10, 2025 $ 0.000895
+12.04%
$ 1.79 million $ 26,793
May 9, 2025 $ 0.000799
-4.02%
$ 1.6 million $ 16,738
May 8, 2025 $ 0.000832
+1.57%
$ 1.66 million $ 28,858
May 7, 2025 $ 0.000819
-16.53%
$ 1.64 million $ 44,714
May 6, 2025 $ 0.000982
+33.19%
$ 1.96 million $ 61,681
May 5, 2025 $ 0.000737
+2.15%
$ 1.47 million $ 7,479
May 4, 2025 $ 0.000721
+2.92%
$ 1.44 million $ 10,369
May 3, 2025 $ 0.000701
-4.28%
$ 1.4 million $ 10,298
May 2, 2025 $ 0.000732
-5.51%
$ 1.46 million $ 9,772
May 1, 2025 $ 0.000775
+2.52%
$ 1.55 million $ 25,507
Apr 30, 2025 $ 0.000756
+13.32%
$ 1.51 million $ 22,814
Apr 29, 2025 $ 0.00067
+1.66%
$ 1.34 million $ 8,557
Apr 28, 2025 $ 0.000659
-3.00%
$ 1.32 million $ 19,558
Apr 27, 2025 $ 0.000679
-9.66%
$ 1.36 million $ 29,890
Apr 26, 2025 $ 0.000752
-2.12%
$ 1.5 million $ 9,525
Apr 25, 2025 $ 0.000768
-3.36%
$ 1.54 million $ 176,845
Apr 24, 2025 $ 0.000795
+32.98%
$ 1.59 million $ 92,673
Apr 23, 2025 $ 0.000598
+0.62%
$ 1.2 million $ 11,094
Apr 22, 2025 $ 0.000594
-1.79%
$ 1.19 million $ 12,787
Apr 21, 2025 $ 0.000605
+6.42%
$ 1.21 million $ 12,290
Apr 20, 2025 $ 0.000569
+2.28%
$ 1.14 million $ 131,957
Apr 19, 2025 $ 0.000556
-6.48%
$ 1.11 million $ 206,046
Apr 18, 2025 $ 0.000594
+8.86%
$ 1.19 million $ 174,703
Apr 17, 2025 $ 0.000546
-5.70%
$ 1.09 million $ 102,959
Apr 16, 2025 $ 0.000579
+1.57%
$ 1.16 million $ 94,368
Apr 15, 2025 $ 0.00057
+1.61%
$ 1.14 million $ 377,727
Apr 14, 2025 $ 0.000563
-5.22%
$ 1.13 million $ 89,857
Apr 13, 2025 $ 0.000594
-1.81%
$ 1.19 million $ 90,018
Apr 12, 2025 $ 0.000605
+0.72%
$ 1.21 million $ 92,744
Apr 11, 2025 $ 0.000601
+15.93%
$ 1.2 million $ 100,672
Apr 10, 2025 $ 0.000518
-11.33%
$ 1.04 million $ 74,478
Apr 9, 2025 $ 0.000584
+2.47%
$ 1.17 million $ 106,270
Apr 8, 2025 $ 0.000582
+32.08%
$ 1.16 million $ 68,557
Apr 7, 2025 $ 0.00044
-10.65%
$ 880,585 $ 59,777
Apr 6, 2025 $ 0.000493
-7.46%
$ 985,839 $ 143,061
Apr 5, 2025 $ 0.000538
-11.98%
$ 1.08 million $ 243,186
Apr 4, 2025 $ 0.000611
-14.69%
$ 1.22 million $ 104,524
Apr 3, 2025 $ 0.000713
+5.73%
$ 1.43 million $ 135,862
Apr 2, 2025 $ 0.000674
-5.22%
$ 1.35 million $ 58,075
Apr 1, 2025 $ 0.000711
-6.83%
$ 1.42 million $ 24,967
Mar 31, 2025 $ 0.000763
+5.91%
$ 1.53 million $ 119,440
Mar 30, 2025 $ 0.000721
-4.20%
$ 1.44 million $ 199,527
Mar 29, 2025 $ 0.000757
+3.89%
$ 1.51 million $ 64,251
Mar 28, 2025 $ 0.000728
-7.93%
$ 1.46 million $ 65,287