MetaBeat Historical Data

BEAT Page 3
Download
Date Close Price change Market cap Trading volume
May 6 $ 0.0101
+0.27%
$ 20.49 million $ 299,022
Apr 29 $ 0.0101
-9.48%
$ 20.16 million $ 238,563
Apr 22 $ 0.0111
-1.71%
$ 22.33 million $ 683,653
Apr 15 $ 0.0116
+25.92%
$ 22.64 million $ 1.09 million
Apr 8 $ 0.00978
-12.87%
$ 18.37 million $ 319,611
Apr 1 $ 0.011
-17.05%
$ 22.46 million $ 84,754
Mar 25 $ 0.0131
-31.25%
$ 26.58 million $ 938,471
Mar 18 $ 0.0198
+88.65%
$ 38.15 million $ 3.06 million
Mar 11 $ 0.00988
-17.66%
$ 20.99 million $ 280,528
Mar 4 $ 0.0119
-3.87%
$ 24 million $ 285,948
Feb 26 $ 0.0123
+3.57%
$ 24.7 million $ 217,754
Feb 19 $ 0.0119
-14.87%
$ 23.83 million $ 433,761
Feb 12 $ 0.014
+13.73%
$ 27.99 million $ 509,373
Feb 5 $ 0.0122
+0.10%
$ 24.61 million $ 575,637
Jan 29 $ 0.0122
-1.02%
$ 24.38 million $ 703,351
Jan 22 $ 0.0124
+4.59%
$ 24.63 million $ 453,977
Jan 15 $ 0.012
+2.25%
$ 23.8 million $ 251,591
Jan 8 $ 0.0116
+6.09%
$ 23.55 million $ 454,403
Jan 1 $ 0.0112
-4.19%
$ 21.95 million $ 794,780
Dec 25 $ 0.0117
-0.23%
$ 23.4 million $ 754,488
Dec 18 $ 0.0119
+2.93%
$ 23.54 million $ 505,384
Dec 11 $ 0.0121
-8.57%
$ 23.03 million $ 105,373
Dec 4 $ 0.015
-18.90%
$ 26.39 million $ 248,914
Nov 27 $ 0.0181
+36.00%
$ 36.21 million $ 531,195
Nov 20 $ 0.0132
+1.83%
$ 26.62 million $ 636,097
Nov 13 $ 0.0116
+0.50%
$ 25.89 million $ 55,836
Nov 6 $ 0.0127
+5.43%
$ 23.17 million $ 161,705
Oct 30 $ 0.012
+74.00%
$ 24.04 million $ 253,643
Oct 23 $ 0.00691
+1.14%
$ 13.87 million $ 111,691
Oct 16 $ 0.00683
+0.34%
$ 13.67 million $ 46,996
Oct 9 $ 0.00714
-10.47%
$ 13.61 million $ 48,738
Oct 2 $ 0.00753
+3.82%
$ 15.91 million $ 28,859
Sep 25 $ 0.00729
-4.31%
$ 14.59 million $ 515,053
Sep 18 $ 0.00803
-14.52%
$ 15.24 million $ 68,304
Sep 11 $ 0.0116
+22.20%
$ 18.78 million $ 82,510
Sep 4 $ 0.0108
+19.15%
$ 19.08 million $ 94,908
Aug 28 $ 0.00901
-21.95%
$ 18.03 million $ 100,154
Aug 21 $ 0.0112
-2.86%
$ 23.09 million $ 215,497
Aug 14 $ 0.0127
-29.32%
$ 23.07 million $ 500,142
Aug 7 $ 0.0193
+101.51%
$ 35.07 million $ 1.72 million
Jul 31 $ 0.00962
-30.37%
$ 19.23 million $ 1.24 million
Jul 24 $ 0.0138
-24.39%
$ 27.51 million $ 1.07 million
Jul 17 $ 0.0181
-5.74%
$ 36.23 million $ 2.74 million
Jul 10 $ 0.0192
+0.61%
$ 38.45 million $ 1.45 million
Jul 3 $ 0.0192
-15.89%
$ 38.44 million $ 979,309
Jun 26 $ 0.0229
+4.23%
$ 45.84 million $ 1.09 million
Jun 19 $ 0.022
-9.95%
$ 43.98 million $ 850,635
Jun 12 $ 0.0242
-0.28%
$ 48.91 million $ 2.82 million
Jun 5 $ 0.0244
-11.08%
$ 48.61 million $ 1.89 million
May 29 $ 0.0274
+6.23%
$ 54.86 million $ 2.07 million