MetaBeat Historical Data

BEAT Page 11
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $ 0.00256
+0.05%
$ 5.12 million $ 73,449
Nov 20, 2024 $ 0.00261
-3.41%
$ 5.28 million $ 50,703
Nov 19, 2024 $ 0.00265
-5.69%
$ 5.3 million $ 70,644
Nov 18, 2024 $ 0.00278
+3.10%
$ 5.57 million $ 83,957
Nov 17, 2024 $ 0.0027
+2.57%
$ 5.4 million $ 61,632
Nov 16, 2024 $ 0.00263
-1.62%
$ 5.26 million $ 148,797
Nov 15, 2024 $ 0.00268
+2.58%
$ 5.36 million $ 339,932
Nov 14, 2024 $ 0.00263
-15.45%
$ 5.27 million $ 1.09 million
Nov 13, 2024 $ 0.0031
+0.86%
$ 6.2 million $ 1.55 million
Nov 12, 2024 $ 0.00308
+10.02%
$ 6.15 million $ 895,525
Nov 11, 2024 $ 0.00279
+6.55%
$ 5.59 million $ 1.06 million
Nov 10, 2024 $ 0.0026
-0.35%
$ 5.2 million $ 514,814
Nov 9, 2024 $ 0.00259
-14.33%
$ 5.18 million $ 626,311
Nov 8, 2024 $ 0.00303
+3.85%
$ 6.06 million $ 2.41 million
Nov 7, 2024 $ 0.0029
-45.17%
$ 5.8 million $ 1.65 million
Nov 6, 2024 $ 0.0053
-8.97%
$ 10.6 million $ 5.57 million
Nov 5, 2024 $ 0.00606
+16.99%
$ 12.12 million $ 3.52 million
Nov 4, 2024 $ 0.00502
-3.46%
$ 10.04 million $ 3.29 million
Nov 3, 2024 $ 0.00332
+41.31%
$ 6.64 million $ 2.58 million
Nov 2, 2024 $ 0.00233
+20.43%
$ 4.67 million $ 850,470
Nov 1, 2024 $ 0.00194
-14.93%
$ 3.89 million $ 177,938
Oct 31, 2024 $ 0.00226
+59.13%
$ 4.52 million $ 239,128
Oct 30, 2024 $ 0.00142
+4.01%
$ 2.84 million $ 49,534
Oct 29, 2024 $ 0.00136
+3.19%
$ 2.72 million $ 51,934
Oct 28, 2024 $ 0.00132
+0.33%
$ 2.63 million $ 8,860
Oct 27, 2024 $ 0.00131
+4.07%
$ 2.62 million $ 15,136
Oct 26, 2024 $ 0.00126
-0.52%
$ 2.52 million $ 10,989
Oct 25, 2024 $ 0.00127
-9.40%
$ 2.53 million $ 12,119
Oct 24, 2024 $ 0.0014
+5.86%
$ 2.8 million $ 8,447
Oct 23, 2024 $ 0.00132
-0.71%
$ 2.64 million $ 18,011
Oct 22, 2024 $ 0.00133
-8.40%
$ 2.66 million $ 37,333
Oct 21, 2024 $ 0.00146
-7.29%
$ 2.92 million $ 117,509
Oct 20, 2024 $ 0.00157
-8.31%
$ 3.13 million $ 65,250
Oct 19, 2024 $ 0.00171
+36.83%
$ 3.43 million $ 92,326
Oct 18, 2024 $ 0.00126
-3.58%
$ 2.52 million $ 15,776
Oct 17, 2024 $ 0.00131
-10.03%
$ 2.61 million $ 25,526
Oct 16, 2024 $ 0.00145
+0.30%
$ 2.9 million $ 10,974
Oct 15, 2024 $ 0.00145
-4.64%
$ 2.89 million $ 18,150
Oct 14, 2024 $ 0.00152
+0.42%
$ 3.04 million $ 9,905
Oct 13, 2024 $ 0.00151
+4.31%
$ 3.02 million $ 6,911
Oct 12, 2024 $ 0.00145
-0.89%
$ 2.9 million $ 10,160
Oct 11, 2024 $ 0.00146
+4.70%
$ 2.92 million $ 10,741
Oct 10, 2024 $ 0.0014
-3.05%
$ 2.79 million $ 12,406
Oct 9, 2024 $ 0.00144
-3.44%
$ 2.88 million $ 11,137
Oct 8, 2024 $ 0.00149
-0.85%
$ 2.98 million $ 6,103
Oct 7, 2024 $ 0.0015
-1.00%
$ 3.01 million $ 8,354
Oct 6, 2024 $ 0.00152
-1.62%
$ 3.04 million $ 2,759
Oct 5, 2024 $ 0.00155
-3.17%
$ 3.09 million $ 4,843
Oct 4, 2024 $ 0.00154
+0.01%
$ 3.07 million $ 9,204
Oct 3, 2024 $ 0.00154
+2.48%
$ 3.08 million $ 40,018