MetaBeat Historical Data

BEAT Page 13
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.00486
+6.08%
$ 9.72 million $ 270,320
Jul 7, 2024 $ 0.00458
-0.16%
$ 9.16 million $ 145,839
Jul 6, 2024 $ 0.00459
+3.59%
$ 9.18 million $ 104,244
Jul 5, 2024 $ 0.00443
-3.71%
$ 8.86 million $ 203,838
Jul 4, 2024 $ 0.0046
-16.64%
$ 9.2 million $ 164,326
Jul 3, 2024 $ 0.00552
-3.99%
$ 11.04 million $ 41,921
Jul 2, 2024 $ 0.00576
-1.85%
$ 11.52 million $ 1,277
Jul 1, 2024 $ 0.00587
+1.90%
$ 11.73 million $ 1,703
Jun 30, 2024 $ 0.00576
-1.94%
$ 11.51 million $ 2,646
Jun 29, 2024 $ 0.00587
-0.47%
$ 11.74 million $ 3,050
Jun 28, 2024 $ 0.0059
-4.46%
$ 11.79 million $ 4,287
Jun 27, 2024 $ 0.00617
-0.86%
$ 12.34 million $ 1,958
Jun 26, 2024 $ 0.00621
-3.48%
$ 12.41 million $ 1,469
Jun 25, 2024 $ 0.00643
+0.82%
$ 12.86 million $ 50,806
Jun 24, 2024 $ 0.00638
+2.16%
$ 12.75 million $ 186,534
Jun 23, 2024 $ 0.00624
-2.37%
$ 12.48 million $ 617
Jun 22, 2024 $ 0.0064
+1.18%
$ 12.79 million $ 1,096
Jun 21, 2024 $ 0.00631
+0.25%
$ 12.61 million $ 1,206
Jun 20, 2024 $ 0.00629
-0.97%
$ 12.58 million $ 120,039
Jun 19, 2024 $ 0.00635
+0.96%
$ 12.7 million $ 52,214
Jun 18, 2024 $ 0.0063
-12.99%
$ 12.6 million $ 36,539
Jun 17, 2024 $ 0.00724
-6.62%
$ 14.49 million $ 76,346
Jun 16, 2024 $ 0.00776
+2.49%
$ 15.51 million $ 97,359
Jun 15, 2024 $ 0.00757
-0.45%
$ 15.14 million $ 82,825
Jun 14, 2024 $ 0.00757
-3.65%
$ 15.15 million $ 3,919
Jun 13, 2024 $ 0.00786
-1.65%
$ 15.72 million $ 4,397
Jun 12, 2024 $ 0.00801
-2.13%
$ 16.02 million $ 22,284
Jun 11, 2024 $ 0.00819
-8.30%
$ 16.37 million $ 143,936
Jun 10, 2024 $ 0.00893
-4.98%
$ 17.85 million $ 142,855
Jun 9, 2024 $ 0.00939
+7.00%
$ 18.78 million $ 217,376
Jun 8, 2024 $ 0.00878
+2.34%
$ 17.56 million $ 104,904
Jun 7, 2024 $ 0.00857
+2.21%
$ 17.15 million $ 116,241
Jun 6, 2024 $ 0.00839
-0.90%
$ 16.78 million $ 9,021
Jun 5, 2024 $ 0.00847
-0.43%
$ 16.93 million $ 70,908
Jun 4, 2024 $ 0.0085
-0.49%
$ 17 million $ 3,831
Jun 3, 2024 $ 0.00854
-3.77%
$ 17.08 million $ 45,331
Jun 2, 2024 $ 0.00888
+1.82%
$ 17.76 million $ 189,408
Jun 1, 2024 $ 0.00869
-4.51%
$ 17.38 million $ 29,709
May 31, 2024 $ 0.0091
+4.54%
$ 18.2 million $ 211,630
May 30, 2024 $ 0.00871
-2.26%
$ 17.41 million $ 97,535
May 29, 2024 $ 0.00891
-5.95%
$ 17.81 million $ 46,994
May 28, 2024 $ 0.00947
-0.14%
$ 18.94 million $ 156,922
May 27, 2024 $ 0.00948
+5.02%
$ 18.96 million $ 192,354
May 26, 2024 $ 0.00903
-4.35%
$ 18.06 million $ 126,811
May 25, 2024 $ 0.00944
-1.33%
$ 18.88 million $ 28,709
May 24, 2024 $ 0.00957
-5.00%
$ 19.13 million $ 150,443
May 23, 2024 $ 0.0101
-0.58%
$ 20.14 million $ 247,965
May 22, 2024 $ 0.0101
-4.62%
$ 20.26 million $ 150,433
May 21, 2024 $ 0.0106
+0.69%
$ 21.24 million $ 199,246
May 20, 2024 $ 0.0105
-2.38%
$ 21.09 million $ 400,001