MetaBeat Historical Data

BEAT Page 22
Download
Date Close Price change Market cap Trading volume
Jul 26, 2023 $0.0126
-9.73%
$25.21 million $63,312
Jul 25, 2023 $0.014
-5.97%
$27.91 million $30,104
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