MetaBeat Historical Data

BEAT Page 24
Download
Date Close Price change Market cap Trading volume
Jan 5, 2023 $ 0.0205
-0.37%
$ 40.91 million $ 770,686
Jan 4, 2023 $ 0.0205
+1.34%
$ 40.94 million $ 950,696
Jan 3, 2023 $ 0.0202
-3.58%
$ 40.4 million $ 304,535
Jan 2, 2023 $ 0.0211
-2.07%
$ 42.14 million $ 820,492
Jan 1, 2023 $ 0.0216
+4.59%
$ 43.15 million $ 909,478
Dec 31, 2022 $ 0.0207
+1.24%
$ 41.33 million $ 703,490
Dec 30, 2022 $ 0.0205
-7.39%
$ 40.95 million $ 387,171
Dec 29, 2022 $ 0.0221
-0.68%
$ 44.26 million $ 853,497
Dec 28, 2022 $ 0.0223
+6.94%
$ 44.53 million $ 936,612
Dec 27, 2022 $ 0.0208
-9.15%
$ 41.67 million $ 1.56 million
Dec 26, 2022 $ 0.0229
+2.81%
$ 45.84 million $ 1.33 million
Dec 25, 2022 $ 0.0223
-6.75%
$ 44.57 million $ 1.29 million
Dec 24, 2022 $ 0.0239
-0.20%
$ 47.8 million $ 1.67 million
Dec 23, 2022 $ 0.024
+2.75%
$ 47.91 million $ 1.44 million
Dec 22, 2022 $ 0.0232
+9.77%
$ 46.45 million $ 1.6 million
Dec 21, 2022 $ 0.0212
+2.87%
$ 42.47 million $ 1.59 million
Dec 20, 2022 $ 0.0206
+2.58%
$ 41.27 million $ 672,675
Dec 19, 2022 $ 0.0201
-5.03%
$ 40.21 million $ 1.75 million
Dec 18, 2022 $ 0.0212
-11.04%
$ 42.46 million $ 1.37 million
Dec 17, 2022 $ 0.0237
+47.25%
$ 47.45 million $ 1.61 million
Dec 16, 2022 $ 0.0169
-22.43%
$ 33.82 million $ 680,200
Dec 15, 2022 $ 0.0218
+0.87%
$ 43.62 million $ 1.3 million
Dec 14, 2022 $ 0.0216
+0.97%
$ 43.25 million $ 1.93 million
Dec 13, 2022 $ 0.0214
+1.09%
$ 42.86 million $ 1.08 million
Dec 12, 2022 $ 0.0211
-1.72%
$ 42.26 million $ 1.59 million
Dec 11, 2022 $ 0.0214
-3.05%
$ 42.87 million $ 1.03 million
Dec 10, 2022 $ 0.0222
+1.12%
$ 44.41 million $ 1 million
Dec 9, 2022 $ 0.022
+3.30%
$ 43.93 million $ 1.58 million
Dec 8, 2022 $ 0.0213
+0.47%
$ 42.59 million $ 1.54 million
Dec 7, 2022 $ 0.0212
+1.18%
$ 42.47 million $ 1.44 million
Dec 6, 2022 $ 0.021
-0.40%
$ 42.02 million $ 1.15 million
Dec 5, 2022 $ 0.0211
-1.92%
$ 42.1 million $ 1.54 million
Dec 4, 2022 $ 0.0214
+0.68%
$ 42.8 million $ 1.71 million
Dec 3, 2022 $ 0.0212
-6.53%
$ 42.46 million $ 1.32 million
Dec 2, 2022 $ 0.0228
+6.35%
$ 45.56 million $ 1.47 million
Dec 1, 2022 $ 0.0214
-9.05%
$ 42.84 million $ 1.46 million
Nov 30, 2022 $ 0.0236
+1.78%
$ 47.13 million $ 2.25 million
Nov 29, 2022 $ 0.0231
+4.54%
$ 46.29 million $ 1.77 million
Nov 28, 2022 $ 0.0221
-1.59%
$ 44.29 million $ 986,679
Nov 27, 2022 $ 0.0225
-17.27%
$ 44.99 million $ 1.57 million
Nov 26, 2022 $ 0.0272
-2.67%
$ 54.37 million $ 1.44 million
Nov 25, 2022 $ 0.028
+3.26%
$ 55.97 million $ 896,791
Nov 24, 2022 $ 0.027
-25.94%
$ 54.06 million $ 1.28 million
Nov 23, 2022 $ 0.0365
+57.27%
$ 72.91 million $ 2.73 million
Download