MetaBeat Historical Data

BEAT Page 23
Download
Date Close Price change Market cap Trading volume
Apr 2, 2023 $ 0.0175
+5.46%
$ 35.08 million $ 13,307
Apr 1, 2023 $ 0.0167
-4.34%
$ 33.3 million $ 11,103
Mar 31, 2023 $ 0.0174
+0.41%
$ 34.84 million $ 13,316
Mar 30, 2023 $ 0.0174
-2.32%
$ 34.71 million $ 11,083
Mar 29, 2023 $ 0.0178
-1.74%
$ 35.53 million $ 8,254
Mar 28, 2023 $ 0.0181
+0.43%
$ 36.17 million $ 13,279
Mar 27, 2023 $ 0.018
-4.89%
$ 36 million $ 28,087
Mar 26, 2023 $ 0.0189
-1.83%
$ 37.87 million $ 16,154
Mar 25, 2023 $ 0.0193
-8.14%
$ 38.62 million $ 67,816
Mar 24, 2023 $ 0.0213
+21.33%
$ 42.5 million $ 234,047
Mar 23, 2023 $ 0.0174
+1.06%
$ 34.76 million $ 95,263
Mar 22, 2023 $ 0.0171
+0.57%
$ 34.2 million $ 12,431
Mar 21, 2023 $ 0.017
-2.88%
$ 33.99 million $ 30,793
Mar 20, 2023 $ 0.0175
-6.40%
$ 35.05 million $ 17,494
Mar 19, 2023 $ 0.0189
+3.39%
$ 37.87 million $ 28,164
Mar 18, 2023 $ 0.0185
-6.08%
$ 36.93 million $ 17,848
Mar 17, 2023 $ 0.0198
+5.33%
$ 39.59 million $ 29,571
Mar 16, 2023 $ 0.0185
+0.09%
$ 37.05 million $ 21,857
Mar 15, 2023 $ 0.0184
-3.53%
$ 36.8 million $ 9,017
Mar 14, 2023 $ 0.0191
-1.59%
$ 38.13 million $ 8,044
Mar 13, 2023 $ 0.0194
+6.32%
$ 38.79 million $ 15,216
Mar 12, 2023 $ 0.0182
-0.94%
$ 36.41 million $ 21,267
Mar 11, 2023 $ 0.0184
+4.20%
$ 36.73 million $ 36,832
Mar 10, 2023 $ 0.0177
-4.95%
$ 35.3 million $ 44,413
Mar 9, 2023 $ 0.0186
-1.93%
$ 37.23 million $ 98,974
Mar 8, 2023 $ 0.019
+3.79%
$ 38 million $ 13,585
Mar 7, 2023 $ 0.0183
-2.46%
$ 36.61 million $ 6,899
Mar 6, 2023 $ 0.0188
-0.70%
$ 37.54 million $ 23,273
Mar 5, 2023 $ 0.0189
+1.81%
$ 37.78 million $ 11,539
Mar 4, 2023 $ 0.0186
+1.39%
$ 37.11 million $ 13,760
Mar 3, 2023 $ 0.0183
-16.25%
$ 36.51 million $ 48,789
Mar 2, 2023 $ 0.0218
+3.03%
$ 43.6 million $ 21,353
Mar 1, 2023 $ 0.0212
+0.63%
$ 42.39 million $ 11,386
Feb 28, 2023 $ 0.0211
-5.11%
$ 42.18 million $ 28,925
Feb 27, 2023 $ 0.0223
+3.18%
$ 44.62 million $ 49,562
Feb 26, 2023 $ 0.0216
-2.54%
$ 43.27 million $ 46,823
Feb 25, 2023 $ 0.0222
-3.76%
$ 44.34 million $ 73,039
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