MetaBeat Historical Data

BEAT
Download
Date Close Price change Market cap Trading volume
Today $ 4.19
+0.99%
$ 6.42 billion $ 819,285
Yesterday $ 4.61
+13.82%
$ 6.91 billion $ 788,699
Jul 31, 2026 $ 4.05
+4.54%
$ 6.07 billion $ 143,959
Jul 30, 2026 $ 3.87
-1.95%
$ 5.85 billion $ 350,949
Jul 29, 2026 $ 3.95
+16.35%
$ 5.94 billion $ 620,156
Jul 28, 2026 $ 3.39
+30.52%
$ 5.09 billion $ 1.92 million
Jul 27, 2026 $ 2.6
-26.08%
$ 3.9 billion $ 894,283
Jul 26, 2026 $ 3.52
+4.64%
$ 5.28 billion $ 301,456
Jul 25, 2026 $ 3.36
+3.40%
$ 5.05 billion $ 704,627
Jul 24, 2026 $ 3.25
+8.03%
$ 4.87 billion $ 1.3 million
Jul 23, 2026 $ 3.01
+14.56%
$ 4.54 billion $ 309,588
Jul 22, 2026 $ 2.63
+4.47%
$ 3.94 billion $ 293,538
Jul 21, 2026 $ 2.52
+6.29%
$ 3.77 billion $ 329,894
Jul 20, 2026 $ 2.37
+1.09%
$ 3.55 billion $ 357,749
Jul 19, 2026 $ 2.34
-0.30%
$ 3.51 billion $ 33,761
Jul 18, 2026 $ 2.35
-2.49%
$ 3.53 billion $ 182,577
Jul 17, 2026 $ 2.41
-5.01%
$ 3.61 billion $ 193,937
Jul 16, 2026 $ 2.54
-1.94%
$ 3.25 billion $ 472,403
Jul 15, 2026 $ 2.59
+3.76%
$ 3.32 billion $ 818,938
Jul 14, 2026 $ 2.5
-5.42%
$ 3.2 billion $ 124,658
Jul 13, 2026 $ 2.64
+3.74%
$ 3.38 billion $ 89,082
Jul 12, 2026 $ 2.55
+8.51%
$ 3.25 billion $ 351,104
Jul 11, 2026 $ 2.35
-12.24%
$ 3.01 billion $ 288,478
Jul 10, 2026 $ 2.68
+21.83%
$ 3.43 billion $ 202,489
Jul 9, 2026 $ 2.2
-6.24%
$ 2.81 billion $ 78,913
Jul 8, 2026 $ 2.35
-3.73%
$ 3 billion $ 258,956
Jul 7, 2026 $ 2.44
-4.91%
$ 3.11 billion $ 65,969
Jul 6, 2026 $ 2.58
-8.12%
$ 3.28 billion $ 348,048
Jul 5, 2026 $ 2.81
-3.90%
$ 3.58 billion $ 293,825
Jul 4, 2026 $ 2.92
+9.97%
$ 3.73 billion $ 342,896
Jul 3, 2026 $ 2.66
-18.24%
$ 3.4 billion $ 363,877
Jul 2, 2026 $ 3.25
+12.28%
$ 4.15 billion $ 652,763
Jul 1, 2026 $ 2.89
-0.43%
$ 3.7 billion $ 1.33 million
Jun 30, 2026 $ 2.91
+4.99%
$ 3.72 billion $ 446,154
Jun 29, 2026 $ 2.77
+3.75%
$ 3.52 billion $ 4.15 million
Jun 28, 2026 $ 2.67
+4.35%
$ 3.42 billion $ 4.5 million
Jun 27, 2026 $ 2.56
-2.61%
$ 3.28 billion $ 4.45 million
Jun 26, 2026 $ 2.63
+26.08%
$ 3.36 billion $ 4.41 million
Jun 25, 2026 $ 2.09
+23.24%
$ 2.68 billion $ 8.65 million
Jun 24, 2026 $ 1.7
-23.50%
$ 2.18 billion $ 6.41 million
Jun 23, 2026 $ 2.52
+50.42%
$ 3.23 billion $ 4.03 million
Jun 22, 2026 $ 1.68
-5.65%
$ 2.15 billion $ 3.23 million
Jun 21, 2026 $ 1.78
+2.51%
$ 2.27 billion $ 98,840
Jun 20, 2026 $ 1.73
-5.16%
$ 2.22 billion $ 242,686
Jun 19, 2026 $ 1.83
+10.23%
$ 2.34 billion $ 629,678
Jun 18, 2026 $ 1.66
-10.67%
$ 2.12 billion $ 765,679
Jun 17, 2026 $ 1.86
-24.67%
$ 2.38 billion $ 605,011
Jun 16, 2026 $ 2.47
-29.68%
$ 3.15 billion $ 551,941
Jun 13, 2026 $ 0.000549
+0.55%
$ 702,071 $ 4
Jun 12, 2026 $ 0.000546
-0.97%
$ 698,267 $ 4
Download