MetaBeat Historical Data

BEAT Page 16
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $0.0106
+0.69%
$21.24 million $199,246
May 20, 2024 $0.0105
-2.38%
$21.09 million $400,001
May 19, 2024 $0.0108
-5.37%
$21.61 million $24,242
May 18, 2024 $0.0114
+3.56%
$22.83 million $229,577
May 17, 2024 $0.011
+12.51%
$22.05 million $334,633
May 16, 2024 $0.0098
+0.30%
$19.59 million $38,648
May 15, 2024 $0.00977
+3.04%
$19.54 million $4,006
May 14, 2024 $0.00948
-2.53%
$18.96 million $5,987
May 13, 2024 $0.00973
-5.07%
$19.46 million $72,517
May 12, 2024 $0.0102
+1.37%
$20.49 million $76,136
May 11, 2024 $0.0101
+4.63%
$20.22 million $29,128
May 10, 2024 $0.00966
-4.42%
$19.32 million $46,280
May 9, 2024 $0.0101
+3.43%
$20.22 million $152,076
May 8, 2024 $0.00977
-0.53%
$19.55 million $14,511
May 7, 2024 $0.00982
-0.66%
$19.65 million $46,237
May 6, 2024 $0.00989
-1.93%
$19.77 million $10,790
May 5, 2024 $0.0101
-0.24%
$20.16 million $14,047
May 4, 2024 $0.0101
-1.61%
$20.21 million $31,318
May 3, 2024 $0.0103
+1.16%
$20.54 million $11,659
May 2, 2024 $0.0102
-0.47%
$20.31 million $32,127
May 1, 2024 $0.0102
-1.63%
$20.41 million $26,934
Apr 30, 2024 $0.0104
-0.81%
$20.71 million $104,038
Apr 29, 2024 $0.0104
-6.51%
$20.87 million $32,487
Apr 28, 2024 $0.0112
+0.29%
$22.33 million $147,665
Apr 27, 2024 $0.0111
-7.55%
$22.26 million $186,291
Apr 26, 2024 $0.012
+17.23%
$24.07 million $112,396
Apr 25, 2024 $0.0103
-2.40%
$20.53 million $118,756
Apr 24, 2024 $0.0105
-2.18%
$21.03 million $83,495
Apr 23, 2024 $0.0108
-11.47%
$21.5 million $165,395
Apr 22, 2024 $0.0123
+8.71%
$24.62 million $17,320
Apr 21, 2024 $0.0113
-2.12%
$22.64 million $22,897
Apr 20, 2024 $0.0116
+7.58%
$23.13 million $32,674
Apr 19, 2024 $0.0108
-4.80%
$21.5 million $31,633
Apr 18, 2024 $0.0109
-11.71%
$21.9 million $29,194
Apr 17, 2024 $0.0124
-24.45%
$24.72 million $279,693
Apr 16, 2024 $0.0168
+76.65%
$33.6 million $585,690
Apr 15, 2024 $0.00951
+3.50%
$19.01 million $135,751
Apr 14, 2024 $0.00919
-6.11%
$18.37 million $60,545
Apr 13, 2024 $0.00978
-2.87%
$19.57 million $72,493
Apr 12, 2024 $0.0101
-10.43%
$20.14 million $111,684
Apr 11, 2024 $0.0112
-0.10%
$22.49 million $54,560
Apr 10, 2024 $0.0113
+0.77%
$22.57 million $22,566
Apr 9, 2024 $0.0112
+1.70%
$22.39 million $50,871
Apr 8, 2024 $0.011
-1.95%
$22.02 million $7,437
Apr 7, 2024 $0.0112
+2.14%
$22.46 million $7,478
Apr 6, 2024 $0.011
-1.86%
$22.05 million $5,641
Apr 5, 2024 $0.0112
-1.18%
$22.4 million $9,935
Apr 4, 2024 $0.0113
-1.70%
$22.69 million $28,025
Apr 3, 2024 $0.0116
+3.76%
$23.11 million $8,643
Apr 2, 2024 $0.0111
-8.46%
$22.27 million $18,300