MetaBeat Historical Data

BEAT Page 16
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $ 0.0105
+6.19%
$ 20.99 million $ 56,715
Mar 16, 2024 $ 0.00988
-4.96%
$ 19.76 million $ 41,420
Mar 15, 2024 $ 0.0104
-6.83%
$ 20.79 million $ 56,102
Mar 14, 2024 $ 0.0112
-4.81%
$ 22.32 million $ 63,908
Mar 13, 2024 $ 0.0117
+1.92%
$ 23.44 million $ 24,611
Mar 12, 2024 $ 0.0115
-3.16%
$ 23 million $ 30,856
Mar 11, 2024 $ 0.0119
-1.02%
$ 23.75 million $ 63,629
Mar 10, 2024 $ 0.012
+1.08%
$ 24 million $ 14,419
Mar 9, 2024 $ 0.0119
+1.06%
$ 23.74 million $ 11,590
Mar 8, 2024 $ 0.0117
+3.08%
$ 23.49 million $ 59,280
Mar 7, 2024 $ 0.0114
-9.04%
$ 22.79 million $ 72,223
Mar 6, 2024 $ 0.0125
+3.84%
$ 25.05 million $ 28,902
Mar 5, 2024 $ 0.0121
-2.44%
$ 24.13 million $ 92,183
Mar 4, 2024 $ 0.0123
-0.05%
$ 24.69 million $ 21,770
Mar 3, 2024 $ 0.0123
+0.52%
$ 24.7 million $ 22,723
Mar 2, 2024 $ 0.0123
+0.96%
$ 24.64 million $ 24,725
Mar 1, 2024 $ 0.0122
+4.95%
$ 24.41 million $ 15,770
Feb 29, 2024 $ 0.0116
-1.11%
$ 23.26 million $ 26,146
Feb 28, 2024 $ 0.0118
-3.82%
$ 23.52 million $ 16,297
Feb 27, 2024 $ 0.0122
-0.31%
$ 24.43 million $ 24,910
Feb 26, 2024 $ 0.0123
+2.75%
$ 24.5 million $ 87,182
Feb 25, 2024 $ 0.0119
+1.41%
$ 23.83 million $ 38,309
Feb 24, 2024 $ 0.0118
-1.43%
$ 23.5 million $ 3,339
Feb 23, 2024 $ 0.0119
-0.97%
$ 23.84 million $ 28,538
Feb 22, 2024 $ 0.0121
+1.53%
$ 24.15 million $ 75,162
Feb 21, 2024 $ 0.0119
-10.42%
$ 23.78 million $ 66,360
Feb 20, 2024 $ 0.0133
-2.83%
$ 26.55 million $ 114,292
Feb 19, 2024 $ 0.0137
-2.38%
$ 27.33 million $ 107,760
Feb 18, 2024 $ 0.014
-5.48%
$ 27.99 million $ 65,862
Feb 17, 2024 $ 0.0148
-0.22%
$ 29.54 million $ 14,879
Feb 16, 2024 $ 0.0148
+0.97%
$ 29.61 million $ 117,351
Feb 15, 2024 $ 0.0147
+0.45%
$ 29.32 million $ 94,790
Feb 14, 2024 $ 0.0146
+12.79%
$ 29.2 million $ 137,538
Feb 13, 2024 $ 0.0129
+3.99%
$ 25.9 million $ 34,761
Feb 12, 2024 $ 0.0125
+1.17%
$ 24.9 million $ 44,191
Feb 11, 2024 $ 0.0123
+0.81%
$ 24.61 million $ 55,157
Feb 10, 2024 $ 0.0122
+0.14%
$ 24.41 million $ 96,640
Feb 9, 2024 $ 0.0122
-3.31%
$ 24.37 million $ 112,995
Feb 8, 2024 $ 0.0126
+0.09%
$ 25.21 million $ 69,693
Feb 7, 2024 $ 0.0126
+0.85%
$ 25.19 million $ 148,855
Feb 6, 2024 $ 0.0125
+2.12%
$ 24.97 million $ 70,502
Feb 5, 2024 $ 0.0122
+0.30%
$ 24.46 million $ 76,951
Feb 4, 2024 $ 0.0122
-1.67%
$ 24.38 million $ 80,511
Feb 3, 2024 $ 0.0124
+0.16%
$ 24.8 million $ 82,405
Feb 2, 2024 $ 0.0124
+0.23%
$ 24.76 million $ 132,117
Feb 1, 2024 $ 0.0123
-3.18%
$ 24.7 million $ 83,190
Jan 31, 2024 $ 0.0128
-1.28%
$ 25.51 million $ 70,456
Jan 30, 2024 $ 0.0129
+4.36%
$ 25.84 million $ 122,839
Jan 29, 2024 $ 0.0124
+0.52%
$ 24.76 million $ 131,833
Jan 28, 2024 $ 0.0123
-1.05%
$ 24.63 million $ 98,954