MetaBeat Historical Data

BEAT Page 20
Download
Date Close Price change Market cap Trading volume
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
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