MetaBeat Historical Data

BEAT Page 23
Download
Date Close Price change Market cap Trading volume
Feb 24, 2023 $ 0.0231
+5.74%
$ 46.21 million $ 62,870
Feb 23, 2023 $ 0.0216
-2.44%
$ 43.23 million $ 26,709
Feb 22, 2023 $ 0.0222
-0.31%
$ 44.37 million $ 33,027
Feb 21, 2023 $ 0.0222
+7.38%
$ 44.39 million $ 74,085
Feb 20, 2023 $ 0.0209
-15.19%
$ 41.74 million $ 148,543
Feb 19, 2023 $ 0.0253
+8.73%
$ 50.64 million $ 88,853
Feb 18, 2023 $ 0.0235
-0.93%
$ 46.98 million $ 121,052
Feb 17, 2023 $ 0.0237
-18.63%
$ 47.39 million $ 193,275
Feb 16, 2023 $ 0.029
-3.40%
$ 57.97 million $ 150,896
Feb 15, 2023 $ 0.03
-8.25%
$ 60.05 million $ 273,185
Feb 14, 2023 $ 0.0327
+29.73%
$ 65.48 million $ 341,104
Feb 13, 2023 $ 0.0253
+7.99%
$ 50.66 million $ 481,220
Feb 12, 2023 $ 0.0235
-2.90%
$ 46.96 million $ 209,487
Feb 11, 2023 $ 0.0242
+6.26%
$ 48.34 million $ 180,583
Feb 10, 2023 $ 0.0228
-6.75%
$ 45.52 million $ 217,301
Feb 9, 2023 $ 0.0241
+0.18%
$ 48.25 million $ 369,368
Feb 8, 2023 $ 0.0241
-3.50%
$ 48.19 million $ 216,813
Feb 7, 2023 $ 0.025
+9.72%
$ 49.94 million $ 290,268
Feb 6, 2023 $ 0.0228
-2.96%
$ 45.57 million $ 417,000
Feb 5, 2023 $ 0.0235
-1.75%
$ 46.97 million $ 440,404
Feb 4, 2023 $ 0.0239
+15.71%
$ 47.87 million $ 1.07 million
Feb 3, 2023 $ 0.0207
+0.38%
$ 41.31 million $ 978,041
Feb 2, 2023 $ 0.0206
+2.83%
$ 41.18 million $ 738,904
Feb 1, 2023 $ 0.02
-0.46%
$ 40.06 million $ 511,214
Jan 31, 2023 $ 0.0201
-0.95%
$ 40.17 million $ 792,466
Jan 30, 2023 $ 0.0202
-0.62%
$ 40.41 million $ 1 million
Jan 29, 2023 $ 0.0203
-7.51%
$ 40.65 million $ 537,090
Jan 28, 2023 $ 0.022
+5.52%
$ 44 million $ 386,249
Jan 27, 2023 $ 0.0209
+3.26%
$ 41.79 million $ 854,121
Jan 26, 2023 $ 0.0202
-1.52%
$ 40.41 million $ 471,115
Jan 25, 2023 $ 0.0205
+2.11%
$ 40.96 million $ 381,067
Jan 24, 2023 $ 0.0201
-1.45%
$ 40.17 million $ 419,666
Jan 23, 2023 $ 0.0204
-1.56%
$ 40.71 million $ 582,766
Jan 22, 2023 $ 0.0207
+1.04%
$ 41.33 million $ 834,630
Jan 21, 2023 $ 0.0205
+2.35%
$ 41 million $ 876,315
Jan 20, 2023 $ 0.02
-0.24%
$ 40.04 million $ 425,460
Jan 19, 2023 $ 0.0202
+0.10%
$ 40.38 million $ 695,825
Jan 18, 2023 $ 0.0202
-0.71%
$ 40.39 million $ 655,094
Jan 17, 2023 $ 0.0202
-0.65%
$ 40.5 million $ 966,620
Jan 16, 2023 $ 0.0203
+0.04%
$ 40.57 million $ 485,896
Jan 15, 2023 $ 0.0202
-0.38%
$ 40.38 million $ 689,737
Jan 14, 2023 $ 0.02
-1.00%
$ 40.02 million $ 274,724
Jan 13, 2023 $ 0.02
-1.36%
$ 39.98 million $ 1.01 million
Jan 12, 2023 $ 0.0202
-2.30%
$ 40.45 million $ 754,226
Jan 11, 2023 $ 0.0207
+3.19%
$ 41.32 million $ 926,848
Jan 10, 2023 $ 0.02
-2.36%
$ 40.01 million $ 510,420
Jan 9, 2023 $ 0.0205
+1.65%
$ 40.91 million $ 494,450
Jan 8, 2023 $ 0.0201
-2.65%
$ 40.27 million $ 621,872
Jan 7, 2023 $ 0.0207
+1.98%
$ 41.33 million $ 289,739
Jan 6, 2023 $ 0.0203
-1.04%
$ 40.53 million $ 622,511