MetaBeat Historical Data

BEAT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $0.000803
+3.43%
$1.61 million $29,217
Mar 16, 2025 $0.000776
-6.17%
$1.55 million $13,593
Mar 15, 2025 $0.000827
+5.32%
$1.65 million $9,420
Mar 14, 2025 $0.000801
+5.42%
$1.6 million $45,548
Mar 13, 2025 $0.00076
-4.35%
$1.52 million $193,043
Mar 12, 2025 $0.000795
+2.84%
$1.59 million $16,132
Mar 11, 2025 $0.000773
+1.46%
$1.55 million $30,503
Mar 10, 2025 $0.00076
+0.36%
$1.52 million $127,723
Mar 9, 2025 $0.000757
-12.93%
$1.51 million $30,781
Mar 8, 2025 $0.00087
+11.46%
$1.74 million $38,539
Mar 7, 2025 $0.00078
-4.77%
$1.56 million $171,820
Mar 6, 2025 $0.000819
-12.67%
$1.64 million $71,611
Mar 5, 2025 $0.000865
-15.70%
$1.73 million $155,592
Mar 4, 2025 $0.00103
+2.62%
$2.05 million $15,757
Mar 3, 2025 $0.001
-4.25%
$2 million $17,180
Mar 2, 2025 $0.00104
+2.45%
$2.09 million $19,036
Mar 1, 2025 $0.00102
-10.55%
$2.04 million $13,216
Feb 28, 2025 $0.00113
+9.36%
$2.25 million $34,480
Feb 27, 2025 $0.00103
+1.72%
$2.06 million $26,476
Feb 26, 2025 $0.00102
-4.06%
$2.04 million $6,106
Feb 25, 2025 $0.00106
+1.72%
$2.13 million $27,342
Feb 24, 2025 $0.00105
-6.34%
$2.09 million $15,180
Feb 23, 2025 $0.00112
+0.31%
$2.23 million $4,329
Feb 22, 2025 $0.00111
+2.82%
$2.23 million $9,878
Feb 21, 2025 $0.00108
-5.37%
$2.17 million $13,173
Feb 20, 2025 $0.00114
+7.42%
$2.29 million $19,596
Feb 19, 2025 $0.00106
+0.77%
$2.13 million $11,005
Feb 18, 2025 $0.00106
-2.32%
$2.11 million $18,086
Feb 17, 2025 $0.00108
+2.30%
$2.16 million $13,603
Feb 16, 2025 $0.00106
-4.66%
$2.12 million $25,948
Feb 15, 2025 $0.00111
+1.75%
$2.22 million $103,661
Feb 14, 2025 $0.0011
-8.75%
$2.19 million $455,179
Feb 13, 2025 $0.0012
-1.17%
$2.4 million $12,151
Feb 12, 2025 $0.00119
-7.46%
$2.38 million $13,070
Feb 11, 2025 $0.00126
-7.10%
$2.52 million $19,378
Feb 10, 2025 $0.00136
+4.23%
$2.72 million $36,970
Feb 9, 2025 $0.0013
-5.00%
$2.6 million $182,142
Feb 8, 2025 $0.00138
+8.21%
$2.76 million $46,216
Feb 7, 2025 $0.00125
-25.02%
$2.51 million $540,688
Feb 6, 2025 $0.00167
+12.61%
$3.35 million $119,573
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