MetaBeat Historical Data

BEAT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 26, 2026 $3.52
+4.64%
$5.28 billion $301,456
Jul 25, 2026 $3.36
+3.40%
$5.05 billion $704,627
Jul 24, 2026 $3.25
+8.03%
$4.87 billion $1.3 million
Jul 23, 2026 $3.01
+14.56%
$4.54 billion $309,588
Jul 22, 2026 $2.63
+4.47%
$3.94 billion $293,538
Jul 21, 2026 $2.52
+6.29%
$3.77 billion $329,894
Jul 20, 2026 $2.37
+1.09%
$3.55 billion $357,749
Jul 19, 2026 $2.34
-0.30%
$3.51 billion $33,761
Jul 18, 2026 $2.35
-2.49%
$3.53 billion $182,577
Jul 17, 2026 $2.41
-5.01%
$3.61 billion $193,937
Jul 16, 2026 $2.54
-1.94%
$3.25 billion $472,403
Jul 15, 2026 $2.59
+3.76%
$3.32 billion $818,938
Jul 14, 2026 $2.5
-5.42%
$3.2 billion $124,658
Jul 13, 2026 $2.64
+3.74%
$3.38 billion $89,082
Jul 12, 2026 $2.55
+8.51%
$3.25 billion $351,104
Jul 11, 2026 $2.35
-12.24%
$3.01 billion $288,478
Jul 10, 2026 $2.68
+21.83%
$3.43 billion $202,489
Jul 9, 2026 $2.2
-6.24%
$2.81 billion $78,913
Jul 8, 2026 $2.35
-3.73%
$3 billion $258,956
Jul 7, 2026 $2.44
-4.91%
$3.11 billion $65,969
Jul 6, 2026 $2.58
-8.12%
$3.28 billion $348,048
Jul 5, 2026 $2.81
-3.90%
$3.58 billion $293,825
Jul 4, 2026 $2.92
+9.97%
$3.73 billion $342,896
Jul 3, 2026 $2.66
-18.24%
$3.4 billion $363,877
Jul 2, 2026 $3.25
+12.28%
$4.15 billion $652,763
Jul 1, 2026 $2.89
-0.43%
$3.7 billion $1.33 million
Jun 30, 2026 $2.91
+4.99%
$3.72 billion $446,154
Jun 29, 2026 $2.77
+3.75%
$3.52 billion $4.15 million
Jun 28, 2026 $2.67
+4.35%
$3.42 billion $4.5 million
Jun 27, 2026 $2.56
-2.61%
$3.28 billion $4.45 million
Jun 26, 2026 $2.63
+26.08%
$3.36 billion $4.41 million
Jun 25, 2026 $2.09
+23.24%
$2.68 billion $8.65 million
Jun 24, 2026 $1.7
-23.50%
$2.18 billion $6.41 million
Jun 23, 2026 $2.52
+50.42%
$3.23 billion $4.03 million
Jun 22, 2026 $1.68
-5.65%
$2.15 billion $3.23 million
Jun 21, 2026 $1.78
+2.51%
$2.27 billion $98,840
Jun 20, 2026 $1.73
-5.16%
$2.22 billion $242,686
Jun 19, 2026 $1.83
+10.23%
$2.34 billion $629,678
Jun 18, 2026 $1.66
-10.67%
$2.12 billion $765,679
Jun 17, 2026 $1.86
-24.67%
$2.38 billion $605,011
Jun 16, 2026 $2.47
-29.68%
$3.15 billion $551,941
Jun 13, 2026 $0.000549
+0.55%
$702,071 $4
Jun 12, 2026 $0.000546
-0.97%
$698,267 $4
Jun 11, 2026 $0.000551
+0.81%
$704,600 $8
Jun 10, 2026 $0.000546
-0.21%
$698,195 $8
Jun 9, 2026 $0.000547
-1.07%
$699,658 $21
Jun 8, 2026 $0.000553
+0.48%
$707,256 $20
May 24, 2026 $0.000567
-0.04%
$724,836 $4
May 17, 2026 $0.000573
+0.18%
$-- $5
May 16, 2026 $0.000572
-0.44%
$731,199 $23