MetaBeat Historical Data

BEAT Page 12
Download
Date Close Price change Market cap Trading volume
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
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