MetaBeat Historical Data

BEAT Page 4
Download
Date Close Price change Market cap Trading volume
Feb 5, 2026 $0.00069
-2.84%
$882,709 $149
Feb 4, 2026 $0.000709
-0.54%
$906,626 $79
Jan 28, 2026 $0.000731
-0.07%
$-- $6
Jan 27, 2026 $0.000731
-0.14%
$935,362 $6
Jan 26, 2026 $0.000732
+0.70%
$935,823 $19
Jan 25, 2026 $0.000727
+0.67%
$929,346 $48
Jan 18, 2026 $0.000758
+0.32%
$-- $6
Jan 10, 2026 $0.00075
+0.27%
$959,179 $5
Jan 9, 2026 $0.000748
-0.39%
$956,101 $36
Jan 8, 2026 $0.00075
-0.27%
$959,855 $43
Jan 7, 2026 $0.000752
-1.59%
$962,196 $30
Jan 6, 2026 $0.000764
-0.46%
$977,323 $50
Jan 5, 2026 $0.000768
+0.86%
$981,977 $76
Jan 4, 2026 $0.000758
+1.59%
$969,907 $73
Jan 3, 2026 $0.000747
+0.62%
$955,027 $60
Jan 2, 2026 $0.000742
+1.26%
$949,369 $47
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