MetaBeat Historical Data

BEAT Page 25
Download
Date Close Price change Market cap Trading volume
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
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