MetaBeat Historical Data

BEAT Page 22
Download
Date Close Price change Market cap Trading volume
May 22, 2023 $ 0.0278
-0.15%
$ 55.61 million $ 243,759
May 21, 2023 $ 0.0279
-3.91%
$ 55.72 million $ 376,371
May 20, 2023 $ 0.029
-2.94%
$ 58.03 million $ 271,070
May 19, 2023 $ 0.0299
-4.77%
$ 59.82 million $ 220,267
May 18, 2023 $ 0.0314
-2.27%
$ 62.81 million $ 546,853
May 17, 2023 $ 0.0321
+0.33%
$ 64.18 million $ 334,716
May 16, 2023 $ 0.0319
-1.68%
$ 63.74 million $ 381,636
May 15, 2023 $ 0.0324
+2.39%
$ 64.84 million $ 172,281
May 14, 2023 $ 0.0316
+0.46%
$ 63.19 million $ 390,340
May 13, 2023 $ 0.0314
+3.67%
$ 62.9 million $ 324,238
May 12, 2023 $ 0.0303
+2.19%
$ 60.62 million $ 458,588
May 11, 2023 $ 0.0295
+2.49%
$ 58.99 million $ 259,896
May 10, 2023 $ 0.0287
+0.16%
$ 57.5 million $ 427,456
May 9, 2023 $ 0.0287
+0.20%
$ 57.34 million $ 333,963
May 8, 2023 $ 0.0286
-6.09%
$ 57.22 million $ 337,900
May 7, 2023 $ 0.0304
+3.27%
$ 60.84 million $ 391,764
May 6, 2023 $ 0.0295
-0.14%
$ 58.96 million $ 356,028
May 5, 2023 $ 0.0296
+0.95%
$ 59.16 million $ 537,019
May 4, 2023 $ 0.0293
+3.68%
$ 58.6 million $ 349,897
May 3, 2023 $ 0.0283
-5.54%
$ 56.57 million $ 421,749
May 2, 2023 $ 0.0303
+8.27%
$ 60.51 million $ 133,057
May 1, 2023 $ 0.0279
+5.04%
$ 55.8 million $ 109,184
Apr 30, 2023 $ 0.0263
-4.68%
$ 52.51 million $ 265,632
Apr 29, 2023 $ 0.0274
+9.23%
$ 54.88 million $ 129,157
Apr 28, 2023 $ 0.025
+10.52%
$ 50.07 million $ 157,352
Apr 27, 2023 $ 0.0226
+2.39%
$ 45.23 million $ 68,465
Apr 26, 2023 $ 0.0221
+5.96%
$ 44.21 million $ 95,804
Apr 25, 2023 $ 0.0209
+9.26%
$ 41.75 million $ 156,718
Apr 24, 2023 $ 0.0191
-0.60%
$ 38.15 million $ 97,279
Apr 23, 2023 $ 0.0192
+5.71%
$ 38.45 million $ 58,873
Apr 22, 2023 $ 0.0181
+3.03%
$ 36.23 million $ 110,523
Apr 21, 2023 $ 0.0176
+15.90%
$ 35.2 million $ 223,822
Apr 20, 2023 $ 0.0151
-3.22%
$ 30.23 million $ 39,156
Apr 19, 2023 $ 0.0156
-2.11%
$ 31.2 million $ 5,974
Apr 18, 2023 $ 0.016
-0.07%
$ 31.91 million $ 4,279
Apr 17, 2023 $ 0.0159
-3.93%
$ 31.87 million $ 7,813
Apr 16, 2023 $ 0.0165
+1.38%
$ 33.03 million $ 6,855
Apr 15, 2023 $ 0.0162
-1.34%
$ 32.39 million $ 9,953
Apr 14, 2023 $ 0.0164
+2.95%
$ 32.82 million $ 10,054
Apr 13, 2023 $ 0.0159
-10.72%
$ 31.89 million $ 26,811
Apr 12, 2023 $ 0.0178
+0.27%
$ 35.6 million $ 9,498
Apr 11, 2023 $ 0.0176
-0.11%
$ 35.26 million $ 2,411
Apr 10, 2023 $ 0.0177
-2.01%
$ 35.32 million $ 6,826
Apr 9, 2023 $ 0.018
+2.45%
$ 36.07 million $ 3,013
Apr 8, 2023 $ 0.018
-0.11%
$ 36 million $ 4,578
Apr 7, 2023 $ 0.0179
-0.08%
$ 35.74 million $ 7,731
Apr 6, 2023 $ 0.0179
+2.36%
$ 35.79 million $ 5,460
Apr 5, 2023 $ 0.0174
-1.23%
$ 34.89 million $ 5,786
Apr 4, 2023 $ 0.0177
+1.39%
$ 35.33 million $ 12,191
Apr 3, 2023 $ 0.0174
-0.90%
$ 34.87 million $ 66,858