MetaBeat Historical Data

BEAT Page 12
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 0.00198
-1.33%
$ 3.95 million $ 17,938
Aug 26, 2024 $ 0.002
-2.51%
$ 4.01 million $ 1.21 million
Aug 25, 2024 $ 0.00206
-4.43%
$ 4.11 million $ 37,424
Aug 24, 2024 $ 0.00215
-0.01%
$ 4.3 million $ 47,937
Aug 23, 2024 $ 0.00215
-2.49%
$ 4.3 million $ 690,925
Aug 22, 2024 $ 0.00221
-15.62%
$ 4.41 million $ 443,451
Aug 21, 2024 $ 0.00261
+10.74%
$ 5.23 million $ 2.61 million
Aug 20, 2024 $ 0.00237
+20.87%
$ 4.75 million $ 114,842
Aug 19, 2024 $ 0.00196
+0.07%
$ 3.93 million $ 3.72 million
Aug 18, 2024 $ 0.00196
-14.25%
$ 3.93 million $ 92,807
Aug 17, 2024 $ 0.00229
+2.65%
$ 4.58 million $ 16,813
Aug 16, 2024 $ 0.00223
-7.71%
$ 4.46 million $ 66,615
Aug 15, 2024 $ 0.00241
-15.37%
$ 4.82 million $ 188,170
Aug 14, 2024 $ 0.00285
+6.14%
$ 5.69 million $ 104,612
Aug 13, 2024 $ 0.00268
-0.55%
$ 5.36 million $ 355,960
Aug 12, 2024 $ 0.00269
-11.01%
$ 5.38 million $ 551,870
Aug 11, 2024 $ 0.0029
-9.16%
$ 5.8 million $ 410,666
Aug 10, 2024 $ 0.00319
-4.44%
$ 6.39 million $ 565,481
Aug 9, 2024 $ 0.00335
-5.56%
$ 6.7 million $ 656,845
Aug 8, 2024 $ 0.00355
-6.12%
$ 7.09 million $ 605,646
Aug 7, 2024 $ 0.00378
+22.44%
$ 7.55 million $ 626,670
Aug 6, 2024 $ 0.00346
+13.80%
$ 6.92 million $ 597,059
Aug 5, 2024 $ 0.00304
-17.64%
$ 6.08 million $ 612,307
Aug 4, 2024 $ 0.00369
-9.69%
$ 7.38 million $ 568,897
Aug 3, 2024 $ 0.00409
-21.08%
$ 8.18 million $ 560,388
Aug 2, 2024 $ 0.00518
+23.92%
$ 10.36 million $ 153,264
Aug 1, 2024 $ 0.0042
-9.48%
$ 8.4 million $ 108,801
Jul 31, 2024 $ 0.00464
-27.04%
$ 9.28 million $ 188,445
Jul 30, 2024 $ 0.00663
+114.56%
$ 13.26 million $ 331,620
Jul 29, 2024 $ 0.00309
-6.08%
$ 6.18 million $ 25,474
Jul 28, 2024 $ 0.00329
-8.86%
$ 6.58 million $ 8,039
Jul 27, 2024 $ 0.00361
-3.73%
$ 7.22 million $ 20,022
Jul 26, 2024 $ 0.00373
-5.25%
$ 7.46 million $ 28,129
Jul 25, 2024 $ 0.00394
-13.90%
$ 7.87 million $ 57,322
Jul 24, 2024 $ 0.00457
-5.32%
$ 9.13 million $ 36,752
Jul 23, 2024 $ 0.00482
+1.53%
$ 9.65 million $ 63,776
Jul 22, 2024 $ 0.0047
-6.87%
$ 9.4 million $ 70,627
Jul 21, 2024 $ 0.00505
-4.91%
$ 10.09 million $ 65,109
Jul 20, 2024 $ 0.00531
-3.84%
$ 10.61 million $ 75,621
Jul 19, 2024 $ 0.00557
+0.02%
$ 11.13 million $ 139,368
Jul 18, 2024 $ 0.00551
-3.90%
$ 11.03 million $ 113,136
Jul 17, 2024 $ 0.00574
-4.70%
$ 11.48 million $ 111,757
Jul 16, 2024 $ 0.00602
+0.00%
$ 12.04 million $ 57,971
Jul 15, 2024 $ 0.00602
+1.63%
$ 12.04 million $ 74,040
Jul 14, 2024 $ 0.00592
+10.24%
$ 11.85 million $ 55,625
Jul 13, 2024 $ 0.00537
+4.13%
$ 10.75 million $ 1,856
Jul 12, 2024 $ 0.00521
+4.40%
$ 10.43 million $ 1,867
Jul 11, 2024 $ 0.00499
-0.05%
$ 9.99 million $ 599
Jul 10, 2024 $ 0.00497
-2.46%
$ 9.95 million $ 785
Jul 9, 2024 $ 0.0051
+4.93%
$ 10.2 million $ 62,765