MetaBeat Historical Data

BEAT Page 19
Download
Date Close Price change Market cap Trading volume
Sep 12, 2023 $ 0.00945
+6.65%
$ 18.9 million $ 10,724
Sep 11, 2023 $ 0.00884
-6.87%
$ 17.68 million $ 9,553
Sep 10, 2023 $ 0.00954
-11.30%
$ 19.08 million $ 20,781
Sep 9, 2023 $ 0.0108
-4.12%
$ 21.51 million $ 4,739
Sep 8, 2023 $ 0.0112
+3.15%
$ 22.47 million $ 11,055
Sep 7, 2023 $ 0.0109
+5.88%
$ 21.85 million $ 22,507
Sep 6, 2023 $ 0.0103
+13.05%
$ 20.57 million $ 15,284
Sep 5, 2023 $ 0.00916
+0.34%
$ 18.33 million $ 33,000
Sep 4, 2023 $ 0.00916
+1.49%
$ 18.32 million $ 8,322
Sep 3, 2023 $ 0.00901
-1.94%
$ 18.03 million $ 9,444
Sep 2, 2023 $ 0.00909
-1.39%
$ 18.18 million $ 17,865
Sep 1, 2023 $ 0.00922
-11.31%
$ 18.43 million $ 14,916
Aug 31, 2023 $ 0.0104
-1.87%
$ 20.8 million $ 11,500
Aug 30, 2023 $ 0.0106
-1.34%
$ 21.17 million $ 7,309
Aug 29, 2023 $ 0.0107
+2.80%
$ 21.46 million $ 12,228
Aug 28, 2023 $ 0.0104
-9.68%
$ 20.86 million $ 26,892
Aug 27, 2023 $ 0.0115
+2.99%
$ 23.09 million $ 28,021
Aug 26, 2023 $ 0.0112
+1.82%
$ 22.42 million $ 7,901
Aug 25, 2023 $ 0.011
-3.28%
$ 22.02 million $ 46,388
Aug 24, 2023 $ 0.0114
+3.71%
$ 22.76 million $ 18,547
Aug 23, 2023 $ 0.011
+4.52%
$ 21.95 million $ 54,241
Aug 22, 2023 $ 0.0105
-12.91%
$ 20.96 million $ 36,475
Aug 21, 2023 $ 0.012
+4.25%
$ 24.06 million $ 51,945
Aug 20, 2023 $ 0.0115
-8.83%
$ 23.07 million $ 28,130
Aug 19, 2023 $ 0.0127
-6.42%
$ 25.31 million $ 17,693
Aug 18, 2023 $ 0.0135
-11.29%
$ 26.94 million $ 28,671
Aug 17, 2023 $ 0.0152
-2.39%
$ 30.38 million $ 15,534
Aug 16, 2023 $ 0.0155
-8.54%
$ 30.94 million $ 17,553
Aug 15, 2023 $ 0.017
-5.70%
$ 34.03 million $ 224,916
Aug 14, 2023 $ 0.0181
+0.85%
$ 36.11 million $ 195,776
Aug 13, 2023 $ 0.0175
-9.33%
$ 35.07 million $ 176,641
Aug 12, 2023 $ 0.0193
+18.94%
$ 38.68 million $ 426,599
Aug 11, 2023 $ 0.0163
-2.03%
$ 32.51 million $ 148,762
Aug 10, 2023 $ 0.0166
-20.84%
$ 33.21 million $ 104,917
Aug 9, 2023 $ 0.0209
-1.56%
$ 41.74 million $ 767,208
Aug 8, 2023 $ 0.0124
+24.33%
$ 24.89 million $ 114,259
Aug 7, 2023 $ 0.01
+4.21%
$ 20 million $ 155,259
Aug 6, 2023 $ 0.00962
-21.29%
$ 19.23 million $ 249,345
Aug 5, 2023 $ 0.0123
+13.30%
$ 24.61 million $ 91,850
Aug 4, 2023 $ 0.0108
-7.31%
$ 21.62 million $ 165,713
Aug 3, 2023 $ 0.0114
-7.25%
$ 22.83 million $ 164,974
Aug 2, 2023 $ 0.0123
-3.20%
$ 24.59 million $ 95,343
Aug 1, 2023 $ 0.0126
-6.00%
$ 25.24 million $ 178,535
Jul 31, 2023 $ 0.0135
-2.25%
$ 27 million $ 291,733
Jul 30, 2023 $ 0.0138
-10.70%
$ 27.51 million $ 157,157
Jul 29, 2023 $ 0.0154
-13.54%
$ 30.73 million $ 73,246
Jul 28, 2023 $ 0.0178
+38.36%
$ 35.54 million $ 529,738
Jul 27, 2023 $ 0.0128
+1.58%
$ 25.57 million $ 84,647
Jul 26, 2023 $ 0.0126
-9.73%
$ 25.21 million $ 63,312
Jul 25, 2023 $ 0.014
-5.97%
$ 27.91 million $ 30,104