MetaBeat Historical Data

BEAT Page 23
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $0.027
-1.84%
$53.94 million $322,563
Jun 5, 2023 $0.0275
+0.05%
$54.95 million $512,244
Jun 4, 2023 $0.0274
-1.68%
$54.86 million $381,399
Jun 3, 2023 $0.0277
-1.54%
$55.38 million $221,554
Jun 2, 2023 $0.0281
+4.33%
$56.25 million $328,139
Jun 1, 2023 $0.0267
+0.70%
$53.47 million $132,661
May 31, 2023 $0.0265
+3.91%
$53.1 million $354,206
May 30, 2023 $0.0255
-0.33%
$51.09 million $420,437
May 29, 2023 $0.0256
-0.77%
$51.25 million $233,152
May 28, 2023 $0.0258
-2.91%
$51.63 million $452,792
May 27, 2023 $0.0266
-0.07%
$53.18 million $1.01 million
May 26, 2023 $0.0266
-1.41%
$53.22 million $376,229
May 25, 2023 $0.027
-0.89%
$54 million $358,008
May 24, 2023 $0.0272
-1.41%
$54.45 million $326,350
May 23, 2023 $0.0276
-0.85%
$55.14 million $344,819
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