MetaBeat Historical Data

BEAT Page 26
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $0.0207
+1.98%
$41.33 million $289,739
Jan 6, 2023 $0.0203
-1.04%
$40.53 million $622,511
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