MetaBeat Historical Data

BEAT Page 15
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $0.00497
-2.46%
$9.95 million $785
Jul 9, 2024 $0.0051
+4.93%
$10.2 million $62,765
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