MetaBeat Historical Data

BEAT Page 20
Download
Date Close Price change Market cap Trading volume
Jul 24, 2023 $ 0.0149
-18.33%
$ 29.71 million $ 136,194
Jul 23, 2023 $ 0.0181
+5.11%
$ 36.23 million $ 238,306
Jul 22, 2023 $ 0.0172
-4.58%
$ 34.47 million $ 257,346
Jul 21, 2023 $ 0.0181
-8.15%
$ 36.13 million $ 196,328
Jul 20, 2023 $ 0.0197
+0.83%
$ 39.33 million $ 685,873
Jul 19, 2023 $ 0.0195
+5.29%
$ 38.98 million $ 517,291
Jul 18, 2023 $ 0.0185
-7.27%
$ 37.04 million $ 561,819
Jul 17, 2023 $ 0.0199
+3.71%
$ 39.87 million $ 278,271
Jul 16, 2023 $ 0.0192
+1.48%
$ 38.45 million $ 298,033
Jul 15, 2023 $ 0.0189
+5.20%
$ 37.85 million $ 191,072
Jul 14, 2023 $ 0.018
-3.39%
$ 36.07 million $ 73,155
Jul 13, 2023 $ 0.0187
+3.14%
$ 37.36 million $ 130,150
Jul 12, 2023 $ 0.0181
-1.62%
$ 36.22 million $ 91,184
Jul 11, 2023 $ 0.0185
-5.99%
$ 37.05 million $ 467,457
Jul 10, 2023 $ 0.0197
+3.13%
$ 39.41 million $ 198,697
Jul 9, 2023 $ 0.0192
+0.51%
$ 38.44 million $ 107,060
Jul 8, 2023 $ 0.0191
+0.10%
$ 38.22 million $ 197,051
Jul 7, 2023 $ 0.0193
-1.41%
$ 38.57 million $ 77,636
Jul 6, 2023 $ 0.0196
-2.30%
$ 39.1 million $ 86,685
Jul 5, 2023 $ 0.02
-12.46%
$ 40.05 million $ 117,201
Jul 4, 2023 $ 0.0229
-0.32%
$ 45.75 million $ 131,193
Jul 3, 2023 $ 0.023
+0.47%
$ 45.91 million $ 262,483
Jul 2, 2023 $ 0.0229
+0.31%
$ 45.84 million $ 125,028
Jul 1, 2023 $ 0.0228
-0.33%
$ 45.65 million $ 88,085
Jun 30, 2023 $ 0.0229
+0.12%
$ 45.81 million $ 214,809
Jun 29, 2023 $ 0.0229
+1.23%
$ 45.71 million $ 184,366
Jun 28, 2023 $ 0.0226
-1.44%
$ 45.16 million $ 98,764
Jun 27, 2023 $ 0.0229
+7.10%
$ 45.82 million $ 278,015
Jun 26, 2023 $ 0.0214
-2.80%
$ 42.74 million $ 101,337
Jun 25, 2023 $ 0.022
-0.03%
$ 43.98 million $ 63,488
Jun 24, 2023 $ 0.022
+0.80%
$ 43.99 million $ 20,919
Jun 23, 2023 $ 0.0218
-9.99%
$ 43.66 million $ 138,174
Jun 22, 2023 $ 0.0243
-0.52%
$ 48.6 million $ 136,481
Jun 21, 2023 $ 0.0244
+0.21%
$ 48.83 million $ 261,675
Jun 20, 2023 $ 0.0244
+3.20%
$ 48.76 million $ 142,239
Jun 19, 2023 $ 0.0237
-2.91%
$ 47.43 million $ 151,147
Jun 18, 2023 $ 0.0245
+0.41%
$ 48.91 million $ 234,789
Jun 17, 2023 $ 0.0242
-3.19%
$ 48.48 million $ 407,148
Jun 16, 2023 $ 0.025
-1.89%
$ 49.95 million $ 498,430
Jun 15, 2023 $ 0.0255
-0.28%
$ 50.92 million $ 515,878
Jun 14, 2023 $ 0.0256
+4.96%
$ 51.16 million $ 385,456
Jun 13, 2023 $ 0.0244
+3.03%
$ 48.8 million $ 716,305
Jun 12, 2023 $ 0.0237
-2.59%
$ 47.35 million $ 300,993
Jun 11, 2023 $ 0.0243
-0.22%
$ 48.61 million $ 163,204
Jun 10, 2023 $ 0.0244
-3.37%
$ 48.84 million $ 106,074
Jun 9, 2023 $ 0.0253
-3.36%
$ 50.54 million $ 323,386
Jun 8, 2023 $ 0.0262
-0.29%
$ 52.37 million $ 318,421
Jun 7, 2023 $ 0.0263
-2.63%
$ 52.52 million $ 303,733
Jun 6, 2023 $ 0.027
-1.84%
$ 53.94 million $ 322,563
Jun 5, 2023 $ 0.0275
+0.05%
$ 54.95 million $ 512,244