MetaBeat Historical Data

BEAT Page 4
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.00132
+2.19%
$ 2.65 million $ 296
Sep 30, 2025 $ 0.0013
+3.56%
$ 2.59 million $ 467
Sep 29, 2025 $ 0.00126
-1.56%
$ 2.51 million $ 245
Sep 28, 2025 $ 0.00127
+2,782.22%
$ 2.55 million $ 227
Sep 27, 2025 $ 0.0000474
-39.00%
$ 94,800 $ 1,943
Sep 26, 2025 $ 0.0000777
-54.56%
$ 155,400 $ 5,662
Sep 25, 2025 $ 0.000171
-13.81%
$ 342,000 $ 745
Sep 24, 2025 $ 0.000198
+10.84%
$ 396,800 $ 822
Sep 23, 2025 $ 0.000179
-1.81%
$ 358,000 $ 271
Sep 22, 2025 $ 0.000182
-12.69%
$ 364,600 $ 2,763
Sep 21, 2025 $ 0.000209
-7.03%
$ 417,600 $ 784
Sep 20, 2025 $ 0.000225
-84.75%
$ 449,200 $ 332
Sep 19, 2025 $ 0.00147
-2.65%
$ 2.95 million $ 160
Sep 18, 2025 $ 0.00152
-0.42%
$ 3.02 million $ 138
Sep 17, 2025 $ 0.00151
+0.94%
$ 3.05 million $ 111
Sep 16, 2025 $ 0.00149
+0.76%
$ 2.99 million $ 83
Sep 15, 2025 $ 0.00148
-1.91%
$ 2.97 million $ 368
Sep 14, 2025 $ 0.00152
-4.23%
$ 3.03 million $ 220
Sep 13, 2025 $ 0.00158
-2.29%
$ 3.16 million $ 125
Sep 12, 2025 $ 0.00162
-1.34%
$ 3.23 million $ 53
Sep 11, 2025 $ 0.00164
-0.64%
$ 3.28 million $ 501
Sep 10, 2025 $ 0.00164
-0.25%
$ 3.27 million $ 126
Sep 9, 2025 $ 0.00164
+2.90%
$ 3.28 million $ 1,078
Sep 8, 2025 $ 0.0016
-2.76%
$ 3.19 million $ 118
Sep 7, 2025 $ 0.00164
-2.29%
$ 3.28 million $ 216
Sep 6, 2025 $ 0.00168
-0.77%
$ 3.36 million $ 132
Sep 5, 2025 $ 0.00169
+1.00%
$ 3.39 million $ 302
Sep 4, 2025 $ 0.00167
-4.71%
$ 3.35 million $ 248
Sep 3, 2025 $ 0.00176
+5.20%
$ 3.5 million $ 927
Sep 2, 2025 $ 0.00165
-2.89%
$ 3.35 million $ 773
Sep 1, 2025 $ 0.00169
-6.97%
$ 3.38 million $ 1,055
Aug 31, 2025 $ 0.00185
-3.48%
$ 3.69 million $ 729
Aug 30, 2025 $ 0.00191
+7.65%
$ 3.76 million $ 3,476
Aug 29, 2025 $ 0.0018
-12.26%
$ 3.61 million $ 3,253
Aug 28, 2025 $ 0.00208
+23.71%
$ 4.16 million $ 9,293
Aug 27, 2025 $ 0.00167
+25.26%
$ 3.33 million $ 4,412
Aug 26, 2025 $ 0.00138
+27.80%
$ 2.71 million $ 2,210
Aug 25, 2025 $ 0.00108
-1.44%
$ 2.15 million $ 221
Aug 24, 2025 $ 0.00109
-1.55%
$ 2.18 million $ 417
Aug 23, 2025 $ 0.0011
+2.21%
$ 2.22 million $ 90
Aug 22, 2025 $ 0.00108
+7.02%
$ 2.14 million $ 181
Aug 21, 2025 $ 0.00101
-1.07%
$ 2.02 million $ 25
Aug 20, 2025 $ 0.00103
+4.36%
$ 2.05 million $ 161
Aug 19, 2025 $ 0.000996
-5.55%
$ 1.99 million $ 112
Aug 18, 2025 $ 0.00105
+169.25%
$ 2.11 million $ 147
Aug 17, 2025 $ 0.000392
+1.48%
$ 783,600 $ 1,512
Aug 16, 2025 $ 0.00107
-0.09%
$ 2.14 million $ 29
Aug 15, 2025 $ 0.00107
-1.16%
$ 2.15 million $ 249
Aug 14, 2025 $ 0.00108
-6.37%
$ 2.17 million $ 483
Aug 13, 2025 $ 0.00116
+0.97%
$ 2.31 million $ 201