MetaBeat Historical Data

BEAT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $ 0.0015
-1.21%
$ 3 million $ 29,693
Oct 1, 2024 $ 0.00152
-6.43%
$ 3.04 million $ 9,445
Sep 30, 2024 $ 0.00162
+1.39%
$ 3.24 million $ 5,321
Sep 29, 2024 $ 0.0016
-2.50%
$ 3.2 million $ 5,604
Sep 28, 2024 $ 0.00164
-4.77%
$ 3.28 million $ 14,823
Sep 27, 2024 $ 0.00172
+6.51%
$ 3.45 million $ 29,204
Sep 26, 2024 $ 0.00162
+1.28%
$ 3.24 million $ 33,607
Sep 25, 2024 $ 0.0016
+0.35%
$ 3.2 million $ 18,889
Sep 24, 2024 $ 0.00159
-4.56%
$ 3.19 million $ 370,292
Sep 23, 2024 $ 0.00167
+5.71%
$ 3.34 million $ 3.94 million
Sep 22, 2024 $ 0.00159
-5.12%
$ 3.18 million $ 94,994
Sep 21, 2024 $ 0.00168
-4.86%
$ 3.35 million $ 4.18 million
Sep 20, 2024 $ 0.00177
-20.13%
$ 3.55 million $ 7.35 million
Sep 19, 2024 $ 0.0022
+0.82%
$ 4.4 million $ 441,708
Sep 18, 2024 $ 0.00219
+4.61%
$ 4.38 million $ 517,916
Sep 17, 2024 $ 0.00209
-14.27%
$ 4.19 million $ 359,618
Sep 16, 2024 $ 0.00244
-5.02%
$ 4.89 million $ 468,289
Sep 15, 2024 $ 0.00254
-12.29%
$ 5.08 million $ 365,932
Sep 14, 2024 $ 0.0029
+15.40%
$ 5.8 million $ 385,821
Sep 13, 2024 $ 0.00253
+8.36%
$ 5.06 million $ 267,764
Sep 12, 2024 $ 0.00233
+17.49%
$ 4.65 million $ 193,006
Sep 11, 2024 $ 0.00198
+17.43%
$ 3.96 million $ 208,968
Sep 10, 2024 $ 0.00169
-1.06%
$ 3.37 million $ 190,473
Sep 9, 2024 $ 0.0017
+12.53%
$ 3.41 million $ 345,736
Sep 8, 2024 $ 0.00151
+4.25%
$ 3.03 million $ 176,086
Sep 7, 2024 $ 0.00145
+5.94%
$ 2.9 million $ 5,620
Sep 6, 2024 $ 0.00137
-7.25%
$ 2.74 million $ 7,453
Sep 5, 2024 $ 0.00148
+8.47%
$ 2.96 million $ 9,538
Sep 4, 2024 $ 0.00147
+1.39%
$ 2.94 million $ 9,604
Sep 3, 2024 $ 0.00145
-2.75%
$ 2.9 million $ 24,187
Sep 2, 2024 $ 0.00149
-8.35%
$ 2.98 million $ 15,790
Sep 1, 2024 $ 0.00162
+13.38%
$ 3.25 million $ 31,857
Aug 31, 2024 $ 0.00143
-3.77%
$ 2.87 million $ 32,943
Aug 30, 2024 $ 0.00149
-11.87%
$ 2.98 million $ 14,602
Aug 29, 2024 $ 0.00169
+4.51%
$ 3.38 million $ 22,551
Aug 28, 2024 $ 0.00162
-18.23%
$ 3.23 million $ 36,681
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