MetaBeat Historical Data

BEAT Page 10
Download
Date Close Price change Market cap Trading volume
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
Dec 17, 2024 $ 0.0026
-10.13%
$ 5.21 million $ 602,317
Dec 16, 2024 $ 0.0029
-3.13%
$ 5.8 million $ 116,858
Dec 15, 2024 $ 0.00299
+2.90%
$ 5.98 million $ 57,521
Dec 14, 2024 $ 0.00293
+0.23%
$ 5.87 million $ 45,432
Dec 13, 2024 $ 0.00293
-0.20%
$ 5.86 million $ 82,240
Dec 12, 2024 $ 0.00294
-2.29%
$ 5.88 million $ 505,248
Dec 11, 2024 $ 0.00301
+0.95%
$ 5.99 million $ 1.12 million
Dec 10, 2024 $ 0.00298
-1.85%
$ 5.96 million $ 103,327
Dec 9, 2024 $ 0.00304
-6.12%
$ 6.08 million $ 205,234
Dec 8, 2024 $ 0.00324
+10.60%
$ 6.47 million $ 527,433
Dec 7, 2024 $ 0.00292
-4.14%
$ 5.84 million $ 318,290
Dec 6, 2024 $ 0.00305
-4.14%
$ 6.09 million $ 391,157
Dec 5, 2024 $ 0.00319
+1.40%
$ 6.37 million $ 124,029
Dec 4, 2024 $ 0.00314
+1.22%
$ 6.28 million $ 306,949
Dec 3, 2024 $ 0.00313
-2.24%
$ 6.25 million $ 415,837
Dec 2, 2024 $ 0.00321
-9.54%
$ 6.54 million $ 678,778
Dec 1, 2024 $ 0.00356
-0.73%
$ 7.11 million $ 114,542
Nov 30, 2024 $ 0.00359
+1.85%
$ 7.21 million $ 144,463
Nov 29, 2024 $ 0.00354
+7.13%
$ 7.08 million $ 446,182
Nov 28, 2024 $ 0.00331
-3.46%
$ 6.62 million $ 1.54 million
Nov 27, 2024 $ 0.00343
-11.10%
$ 6.85 million $ 220,155
Nov 26, 2024 $ 0.00393
-3.18%
$ 7.85 million $ 4.76 million
Nov 25, 2024 $ 0.00404
-17.55%
$ 8.07 million $ 5.4 million
Nov 24, 2024 $ 0.00495
+129.97%
$ 9.89 million $ 2.79 million
Nov 23, 2024 $ 0.00219
-9.06%
$ 4.39 million $ 277,988
Nov 22, 2024 $ 0.00241
-5.65%
$ 4.91 million $ 57,281