MetaBeat Historical Data

BEAT Page 19
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $0.0119
-5.16%
$23.71 million $256,944
Dec 22, 2023 $0.0125
+4.91%
$25 million $162,824
Dec 21, 2023 $0.0119
-0.18%
$23.83 million $27,622
Dec 20, 2023 $0.0119
-0.43%
$23.87 million $14,674
Dec 19, 2023 $0.012
-1.67%
$23.98 million $23,158
Dec 18, 2023 $0.0122
+5.89%
$24.39 million $20,162
Dec 17, 2023 $0.0115
-4.78%
$23.03 million $19,301
Dec 16, 2023 $0.0121
+0.93%
$24.13 million $14,555
Dec 15, 2023 $0.012
-7.24%
$23.91 million $22,901
Dec 14, 2023 $0.0129
-0.59%
$25.77 million $19,653
Dec 13, 2023 $0.013
-4.14%
$25.93 million $18,953
Dec 12, 2023 $0.0135
-1.19%
$27.05 million $9,198
Dec 11, 2023 $0.0137
+3.73%
$27.37 million $20,112
Dec 10, 2023 $0.0132
-12.27%
$26.39 million $54,856
Dec 9, 2023 $0.015
-2.93%
$29.98 million $12,264
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