MetaBeat Historical Data

BEAT Page 18
Download
Date Close Price change Market cap Trading volume
Nov 1, 2023 $ 0.00727
+3.04%
$ 14.54 million $ 6,294
Oct 31, 2023 $ 0.00706
-2.84%
$ 14.12 million $ 8,334
Oct 30, 2023 $ 0.00726
+5.11%
$ 14.52 million $ 7,449
Oct 29, 2023 $ 0.00691
+0.29%
$ 13.87 million $ 11,516
Oct 28, 2023 $ 0.00689
-2.61%
$ 13.78 million $ 8,747
Oct 27, 2023 $ 0.00704
-7.31%
$ 14.07 million $ 8,664
Oct 26, 2023 $ 0.00758
-0.01%
$ 15.17 million $ 10,570
Oct 25, 2023 $ 0.00758
+6.71%
$ 15.17 million $ 56,973
Oct 24, 2023 $ 0.00709
+2.86%
$ 14.19 million $ 5,582
Oct 23, 2023 $ 0.00687
+0.46%
$ 13.73 million $ 9,639
Oct 22, 2023 $ 0.00683
+0.97%
$ 13.67 million $ 4,712
Oct 21, 2023 $ 0.00675
-1.65%
$ 13.5 million $ 10,094
Oct 20, 2023 $ 0.00685
-2.27%
$ 13.71 million $ 7,439
Oct 19, 2023 $ 0.00702
+2.56%
$ 14.05 million $ 8,562
Oct 18, 2023 $ 0.00685
-0.06%
$ 13.7 million $ 6,629
Oct 17, 2023 $ 0.00685
-1.63%
$ 13.7 million $ 6,450
Oct 16, 2023 $ 0.00695
+2.00%
$ 13.89 million $ 3,109
Oct 15, 2023 $ 0.00681
-4.61%
$ 13.61 million $ 7,204
Oct 14, 2023 $ 0.00714
+1.31%
$ 14.27 million $ 6,618
Oct 13, 2023 $ 0.00706
-6.32%
$ 14.12 million $ 10,846
Oct 12, 2023 $ 0.00753
-3.46%
$ 15.07 million $ 6,336
Oct 11, 2023 $ 0.0078
-0.61%
$ 15.61 million $ 8,312
Oct 10, 2023 $ 0.00786
+3.03%
$ 15.71 million $ 4,893
Oct 9, 2023 $ 0.00762
-4.40%
$ 15.24 million $ 11,733
Oct 8, 2023 $ 0.00795
+5.13%
$ 15.91 million $ 15,852
Oct 7, 2023 $ 0.00753
+0.80%
$ 15.06 million $ 3,393
Oct 6, 2023 $ 0.00747
+0.21%
$ 14.95 million $ 1,612
Oct 5, 2023 $ 0.00751
-2.50%
$ 15.02 million $ 3,817
Oct 4, 2023 $ 0.00772
+2.30%
$ 15.44 million $ 5,297
Oct 3, 2023 $ 0.00751
-3.38%
$ 15.02 million $ 6,473
Oct 2, 2023 $ 0.00779
+7.38%
$ 15.58 million $ 8,267
Oct 1, 2023 $ 0.00729
-4.60%
$ 14.59 million $ 12,911
Sep 30, 2023 $ 0.00762
-3.63%
$ 15.25 million $ 12,572
Sep 29, 2023 $ 0.00791
-1.13%
$ 15.82 million $ 24,417
Sep 28, 2023 $ 0.008
+6.88%
$ 16 million $ 10,190
Sep 27, 2023 $ 0.0075
+4.71%
$ 15.01 million $ 444,495
Sep 26, 2023 $ 0.00716
+0.18%
$ 14.31 million $ 2,952
Sep 25, 2023 $ 0.00714
-6.25%
$ 14.29 million $ 7,516
Sep 24, 2023 $ 0.00762
-5.13%
$ 15.24 million $ 9,826
Sep 23, 2023 $ 0.00803
-1.65%
$ 16.07 million $ 12,740
Sep 22, 2023 $ 0.00817
-4.35%
$ 16.33 million $ 9,918
Sep 21, 2023 $ 0.00855
-8.97%
$ 17.09 million $ 13,937
Sep 20, 2023 $ 0.00936
-0.32%
$ 18.72 million $ 3,517
Sep 19, 2023 $ 0.00939
-4.08%
$ 18.78 million $ 12,683
Sep 18, 2023 $ 0.00979
+4.21%
$ 19.58 million $ 15,509
Sep 17, 2023 $ 0.00939
-19.20%
$ 18.78 million $ 32,483
Sep 16, 2023 $ 0.0116
+9.53%
$ 23.2 million $ 33,995
Sep 15, 2023 $ 0.0106
+4.58%
$ 21.17 million $ 6,528
Sep 14, 2023 $ 0.0101
+2.20%
$ 20.24 million $ 8,831
Sep 13, 2023 $ 0.00991
+4.99%
$ 19.81 million $ 12,879