MetaBeat Historical Data

BEAT Page 13
Download
Date Close Price change Market cap Trading volume
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
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