MetaBeat Historical Data

BEAT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 0.000733
+0.94%
$ 937,454 $ 33
Dec 31, 2025 $ 0.000726
-9.41%
$ 928,682 $ 416
Dec 30, 2025 $ 0.000792
+8.66%
$ 1.03 million $ 145
Dec 29, 2025 $ 0.000729
-1.03%
$ 931,838 $ 18
Dec 28, 2025 $ 0.000736
+0.41%
$ 941,553 $ 7
Dec 27, 2025 $ 0.000733
-0.17%
$ 937,738 $ 3
Dec 26, 2025 $ 0.000734
+0.00%
$ 939,340 $ 4
Dec 25, 2025 $ 0.000736
+0.08%
$ 941,348 $ 4
Dec 24, 2025 $ 0.000734
-0.62%
$ 939,902 $ 14
Dec 23, 2025 $ 0.000739
-0.28%
$ 945,492 $ 14
Dec 22, 2025 $ 0.000741
-0.07%
$ 948,539 $ 8
Dec 21, 2025 $ 0.00074
-0.27%
$ 948,845 $ 14
Dec 20, 2025 $ 0.000742
+0.20%
$ 948,336 $ 49
Dec 19, 2025 $ 0.000741
+1.38%
$ 946,689 $ 34
Dec 18, 2025 $ 0.000731
+0.03%
$ 934,593 $ 70
Dec 17, 2025 $ 0.000732
-1.13%
$ 934,426 $ 42
Dec 16, 2025 $ 0.00074
+0.24%
$ 947,177 $ 38
Dec 9, 2025 $ 0.000776
+0.05%
$ -- $ 10
Dec 8, 2025 $ 0.000776
+0.05%
$ 992,542 $ 10
Dec 7, 2025 $ 0.000776
-0.60%
$ 992,475 $ 44
Dec 6, 2025 $ 0.000781
+0.34%
$ 999,392 $ 5
Dec 5, 2025 $ 0.000778
-0.88%
$ 995,688 $ 35
Dec 4, 2025 $ 0.000785
-1.08%
$ 1 million $ 36
Dec 3, 2025 $ 0.000794
+0.56%
$ 1.02 million $ 47
Dec 2, 2025 $ 0.00079
+1.74%
$ 1.01 million $ 121
Dec 1, 2025 $ 0.000776
-1.32%
$ 992,906 $ 100
Nov 30, 2025 $ 0.000789
+0.58%
$ 1.01 million $ 7
Nov 29, 2025 $ 0.000784
-0.53%
$ 1 million $ 25
Nov 28, 2025 $ 0.000788
-1.16%
$ 1.01 million $ 59
Nov 27, 2025 $ 0.000799
+0.23%
$ 1.02 million $ 16
Nov 26, 2025 $ 0.000797
+0.23%
$ 1.02 million $ 37
Nov 25, 2025 $ 0.000791
-0.48%
$ 1 million $ 87
Nov 24, 2025 $ 0.000797
+2.35%
$ 1.01 million $ 236
Nov 23, 2025 $ 0.000785
+7.07%
$ 991,411 $ 685
Nov 22, 2025 $ 0.000728
+0.50%
$ 932,172 $ 101
Nov 21, 2025 $ 0.000724
-3.97%
$ 914,060 $ 916
Nov 20, 2025 $ 0.000758
-3.55%
$ 951,234 $ 307
Nov 19, 2025 $ 0.000787
-2.84%
$ 992,768 $ 604
Nov 18, 2025 $ 0.000796
+5.94%
$ 1.02 million $ 412
Nov 17, 2025 $ 0.000753
-3.72%
$ 949,624 $ 349
Nov 16, 2025 $ 0.000778
-5.86%
$ 985,611 $ 274
Nov 15, 2025 $ 0.000824
+1.60%
$ 1.04 million $ 63
Nov 14, 2025 $ 0.000822
-4.67%
$ 1.02 million $ 379
Nov 13, 2025 $ 0.000859
-1.42%
$ 1.09 million $ 334
Nov 12, 2025 $ 0.000871
-1.26%
$ 1.1 million $ 204
Nov 11, 2025 $ 0.000884
-6.42%
$ 1.11 million $ 296
Nov 10, 2025 $ 0.00094
+4.90%
$ 1.18 million $ 360
Nov 9, 2025 $ 0.000897
+2.37%
$ 1.13 million $ 108
Nov 8, 2025 $ 0.000876
-3.66%
$ 1.1 million $ 135
Nov 7, 2025 $ 0.00091
+5.25%
$ 1.14 million $ 481