MetaBeat Historical Data

BEAT
Download
Date Close Price change Market cap Trading volume
Today $0.0836
-1.65%
$127.5 million $56,033
Yesterday $0.0816
-7.59%
$120.6 million $48,095
Sep 12, 2026 $0.0883
-6.95%
$131.55 million $198,907
Sep 11, 2026 $0.0949
+23.41%
$140.7 million $177,350
Sep 10, 2026 $0.0769
-16.86%
$115.35 million $218,030
Sep 9, 2026 $0.0925
-28.07%
$140.1 million $222,061
Sep 8, 2026 $0.129
-2.35%
$192.9 million $222,259
Sep 7, 2026 $0.132
+5.53%
$197.55 million $162,667
Sep 6, 2026 $0.125
+0.32%
$187.2 million $44,731
Sep 5, 2026 $0.124
+0.24%
$187.35 million $100,531
Sep 4, 2026 $0.124
+1.31%
$186.15 million $96,283
Sep 3, 2026 $0.122
-3.01%
$183.75 million $161,860
Sep 2, 2026 $0.126
-6.44%
$189.9 million $671,600
Sep 1, 2026 $0.135
+8.78%
$202.65 million $191,220
Aug 31, 2026 $0.123
-0.16%
$186.15 million $218,987
Aug 30, 2026 $0.124
-9.02%
$185.55 million $426,446
Aug 29, 2026 $0.136
+4.92%
$204 million $615,175
Aug 28, 2026 $0.13
+7.53%
$195.45 million $157,928
Aug 27, 2026 $0.121
-1.94%
$181.35 million $197,564
Aug 26, 2026 $0.123
-0.32%
$185.25 million $642,670
Aug 25, 2026 $0.124
-5.34%
$185.85 million $1.13 million
Aug 24, 2026 $0.131
-1.28%
$196.8 million $634,732
Aug 23, 2026 $0.133
-3.84%
$200.1 million $2.04 million
Aug 22, 2026 $0.138
-14.64%
$207.3 million $1.39 million
Aug 21, 2026 $0.162
+21.82%
$244.05 million $4.09 million
Aug 20, 2026 $0.133
-20.85%
$199.2 million $2.38 million
Aug 19, 2026 $0.168
-26.68%
$253.8 million $1.87 million
Aug 18, 2026 $0.23
-9.99%
$344.55 million $1.75 million
Aug 17, 2026 $0.255
-31.22%
$379.5 million $6.11 million
Aug 16, 2026 $0.371
-1.38%
$554.55 million $5.41 million
Aug 15, 2026 $0.379
-42.51%
$554.4 million $7.58 million
Aug 14, 2026 $0.659
-25.88%
$981.15 million $2.89 million
Aug 13, 2026 $0.889
-15.88%
$1.33 billion $1.7 million
Aug 12, 2026 $1.06
-3.10%
$1.57 billion $3.88 million
Aug 11, 2026 $1.07
-40.65%
$1.6 billion $10.82 million
Aug 10, 2026 $1.8
-50.52%
$2.65 billion $3.26 million
Aug 9, 2026 $3.65
+27.91%
$5.32 billion $737,741
Aug 8, 2026 $2.86
+35.46%
$4.28 billion $1.68 million
Aug 7, 2026 $2.11
+8.32%
$3.16 billion $251,430
Aug 6, 2026 $1.95
-16.98%
$2.88 billion $907,340
Aug 5, 2026 $2.34
-9.60%
$3.52 billion $324,692
Aug 4, 2026 $2.59
-14.74%
$3.86 billion $693,252
Aug 3, 2026 $3.04
-13.28%
$4.56 billion $1.87 million
Aug 2, 2026 $3.51
-23.95%
$5.34 billion $677,799
Aug 1, 2026 $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
Download