MetaBeat Historical Data

BEAT Page 18
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $ 0.0154
+3.42%
$ 30.88 million $ 17,771
Dec 7, 2023 $ 0.015
-3.66%
$ 29.92 million $ 29,762
Dec 6, 2023 $ 0.0155
-9.80%
$ 31.01 million $ 137,415
Dec 5, 2023 $ 0.0172
-4.90%
$ 34.42 million $ 28,117
Dec 4, 2023 $ 0.0181
-1.99%
$ 36.23 million $ 23,584
Dec 3, 2023 $ 0.0181
-2.39%
$ 36.21 million $ 21,281
Dec 2, 2023 $ 0.0185
-3.91%
$ 37.1 million $ 92,681
Dec 1, 2023 $ 0.0193
+10.61%
$ 38.6 million $ 76,093
Nov 30, 2023 $ 0.0175
+13.61%
$ 34.94 million $ 119,453
Nov 29, 2023 $ 0.0154
+17.49%
$ 30.76 million $ 122,807
Nov 28, 2023 $ 0.0131
-0.13%
$ 26.18 million $ 40,272
Nov 27, 2023 $ 0.0131
-1.53%
$ 26.22 million $ 58,607
Nov 26, 2023 $ 0.0133
+1.01%
$ 26.62 million $ 67,299
Nov 25, 2023 $ 0.0132
-3.23%
$ 26.36 million $ 66,786
Nov 24, 2023 $ 0.0136
+3.78%
$ 27.24 million $ 452,373
Nov 23, 2023 $ 0.0131
-4.75%
$ 26.25 million $ 19,102
Nov 22, 2023 $ 0.0138
+3.16%
$ 27.55 million $ 22,384
Nov 21, 2023 $ 0.0134
-1.10%
$ 26.71 million $ 48,406
Nov 20, 2023 $ 0.0135
+4.31%
$ 27 million $ 27,045
Nov 19, 2023 $ 0.0129
+11.44%
$ 25.89 million $ 25,018
Nov 18, 2023 $ 0.0116
-0.94%
$ 23.22 million $ 10,476
Nov 17, 2023 $ 0.0117
+0.43%
$ 23.44 million $ 9,592
Nov 16, 2023 $ 0.0117
-3.91%
$ 23.31 million $ 6,666
Nov 15, 2023 $ 0.0122
+5.62%
$ 24.45 million $ 11,518
Nov 14, 2023 $ 0.0116
+2.47%
$ 23.18 million $ 11,597
Nov 13, 2023 $ 0.0113
-1.89%
$ 22.67 million $ 5,987
Nov 12, 2023 $ 0.0116
-8.60%
$ 23.17 million $ 10,738
Nov 11, 2023 $ 0.0127
-2.70%
$ 25.34 million $ 26,226
Nov 10, 2023 $ 0.013
+7.85%
$ 26.05 million $ 11,709
Nov 9, 2023 $ 0.0121
-2.19%
$ 24.15 million $ 19,321
Nov 8, 2023 $ 0.0123
+10.33%
$ 24.68 million $ 18,982
Nov 7, 2023 $ 0.0111
-1.47%
$ 22.28 million $ 28,924
Nov 6, 2023 $ 0.0113
-6.17%
$ 22.56 million $ 56,541
Nov 5, 2023 $ 0.012
+23.78%
$ 24.04 million $ 104,869
Nov 4, 2023 $ 0.00971
+2.58%
$ 19.42 million $ 11,820
Nov 3, 2023 $ 0.00947
+15.14%
$ 18.93 million $ 66,827
Nov 2, 2023 $ 0.00821
+12.87%
$ 16.42 million $ 48,051
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