MetaBeat Historical Data

BEAT Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.0266
-4.50%
$ 51.63 million $ 2.66 million
May 15 $ 0.029
-8.36%
$ 55.72 million $ 1.93 million
May 8 $ 0.0314
+3.22%
$ 63.19 million $ 2.14 million
May 1 $ 0.0304
+14.54%
$ 60.84 million $ 2.3 million
Apr 24 $ 0.0274
+43.00%
$ 52.51 million $ 704,775
Apr 17 $ 0.0181
+9.23%
$ 38.45 million $ 391,567
Apr 10 $ 0.0162
-10.12%
$ 33.03 million $ 65,554
Apr 3 $ 0.018
+2.50%
$ 36.07 million $ 105,617
Mar 27 $ 0.0175
-7.32%
$ 35.08 million $ 98,430
Mar 20 $ 0.0193
+3.13%
$ 37.87 million $ 457,844
Mar 13 $ 0.0185
+1.23%
$ 37.87 million $ 101,552
Mar 6 $ 0.0184
-2.84%
$ 36.41 million $ 223,977
Feb 27 $ 0.0189
-12.64%
$ 37.78 million $ 185,313
Feb 20 $ 0.0216
-12.09%
$ 43.27 million $ 465,096
Feb 13 $ 0.0253
+7.95%
$ 50.64 million $ 1.65 million
Feb 6 $ 0.0235
-0.02%
$ 46.96 million $ 1.9 million
Jan 30 $ 0.0235
+15.51%
$ 46.97 million $ 5.53 million
Jan 23 $ 0.022
+6.37%
$ 40.65 million $ 3.09 million
Jan 16 $ 0.0207
+1.92%
$ 41.33 million $ 4.94 million
Jan 9 $ 0.0202
+0.32%
$ 40.38 million $ 4.66 million
Jan 2 $ 0.0201
-6.40%
$ 40.27 million $ 4.38 million
Dec 26 $ 0.0216
-3.23%
$ 43.15 million $ 6.68 million
Dec 19 $ 0.0223
+5.25%
$ 44.57 million $ 10.02 million
Dec 12 $ 0.0212
-1.27%
$ 42.46 million $ 9.55 million
Dec 5 $ 0.0222
+3.46%
$ 42.87 million $ 8.26 million
Nov 28 $ 0.0214
-4.91%
$ 42.8 million $ 10.96 million
Nov 21 $ 0.0272
+17.28%
$ 44.99 million $ 6.34 million
Download