MetaBeat Historical Data

BEAT Page 9
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $ 0.00153
+6.31%
$ 3.06 million $ 14,182
Feb 4, 2025 $ 0.00144
-7.54%
$ 2.88 million $ 15,699
Feb 3, 2025 $ 0.00156
+6.15%
$ 3.11 million $ 46,516
Feb 2, 2025 $ 0.00152
-0.68%
$ 3.03 million $ 50,149
Feb 1, 2025 $ 0.00151
-8.79%
$ 3.02 million $ 29,973
Jan 31, 2025 $ 0.00166
-2.45%
$ 3.31 million $ 17,230
Jan 30, 2025 $ 0.0017
+2.10%
$ 3.4 million $ 21,443
Jan 29, 2025 $ 0.00164
-5.25%
$ 3.27 million $ 47,545
Jan 28, 2025 $ 0.00173
+5.36%
$ 3.45 million $ 58,870
Jan 27, 2025 $ 0.00164
-5.97%
$ 3.28 million $ 51,746
Jan 26, 2025 $ 0.00175
-0.32%
$ 3.49 million $ 43,164
Jan 25, 2025 $ 0.00175
+1.82%
$ 3.5 million $ 73,240
Jan 24, 2025 $ 0.00173
-8.42%
$ 3.45 million $ 101,640
Jan 23, 2025 $ 0.00188
-4.44%
$ 3.76 million $ 52,823
Jan 22, 2025 $ 0.00198
+19.38%
$ 3.96 million $ 96,979
Jan 21, 2025 $ 0.00166
-11.38%
$ 3.32 million $ 347,402
Jan 20, 2025 $ 0.00182
+18.77%
$ 3.64 million $ 257,772
Jan 19, 2025 $ 0.00155
-11.77%
$ 3.1 million $ 49,143
Jan 18, 2025 $ 0.00175
-9.72%
$ 3.51 million $ 51,032
Jan 17, 2025 $ 0.00194
-1.35%
$ 3.89 million $ 60,449
Jan 16, 2025 $ 0.00197
-4.54%
$ 3.94 million $ 75,525
Jan 15, 2025 $ 0.00206
+16.31%
$ 4.13 million $ 149,574
Jan 14, 2025 $ 0.00177
+1.21%
$ 3.55 million $ 59,229
Jan 13, 2025 $ 0.00175
-8.74%
$ 3.5 million $ 58,412
Jan 12, 2025 $ 0.00192
-3.48%
$ 3.83 million $ 19,650
Jan 11, 2025 $ 0.00199
-1.40%
$ 3.97 million $ 27,453
Jan 10, 2025 $ 0.00201
-2.54%
$ 4.01 million $ 50,637
Jan 9, 2025 $ 0.00206
-2.05%
$ 4.13 million $ 35,610
Jan 8, 2025 $ 0.00211
-0.55%
$ 4.22 million $ 52,913
Jan 7, 2025 $ 0.00211
-8.77%
$ 4.22 million $ 41,230
Jan 6, 2025 $ 0.00231
+4.24%
$ 4.62 million $ 71,101
Jan 5, 2025 $ 0.00222
-0.38%
$ 4.43 million $ 43,790
Jan 4, 2025 $ 0.00223
+3.36%
$ 4.45 million $ 42,436
Jan 3, 2025 $ 0.00215
+1.29%
$ 4.3 million $ 63,027
Jan 2, 2025 $ 0.00213
+2.68%
$ 4.26 million $ 107,811
Jan 1, 2025 $ 0.00208
+0.63%
$ 4.15 million $ 473,150
Dec 31, 2024 $ 0.00206
-7.69%
$ 4.12 million $ 841,395
Dec 30, 2024 $ 0.00223
+1.30%
$ 4.47 million $ 31,339
Dec 29, 2024 $ 0.00221
-3.83%
$ 4.42 million $ 20,676
Dec 28, 2024 $ 0.00229
+3.43%
$ 4.59 million $ 36,110
Dec 27, 2024 $ 0.00222
-11.28%
$ 4.44 million $ 55,299
Dec 26, 2024 $ 0.0025
-4.27%
$ 5 million $ 38,285
Dec 25, 2024 $ 0.00261
+6.11%
$ 5.22 million $ 51,972
Dec 24, 2024 $ 0.00246
+4.22%
$ 4.93 million $ 40,067
Dec 23, 2024 $ 0.00236
+4.75%
$ 4.73 million $ 54,709
Dec 22, 2024 $ 0.00225
-4.07%
$ 4.5 million $ 37,442
Dec 21, 2024 $ 0.00235
-5.72%
$ 4.69 million $ 45,976
Dec 20, 2024 $ 0.00249
+6.83%
$ 4.98 million $ 128,166
Dec 19, 2024 $ 0.00232
-10.80%
$ 4.65 million $ 96,492
Dec 18, 2024 $ 0.0026
+0.16%
$ 5.21 million $ 232,433