MetaBeat Historical Data

BEAT Page 5
Download
Date Close Price change Market cap Trading volume
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
Aug 12, 2025 $ 0.00115
-0.79%
$ 2.29 million $ 143
Aug 11, 2025 $ 0.00115
+1.12%
$ 2.31 million $ 463
Aug 10, 2025 $ 0.00114
+3.40%
$ 2.27 million $ 131
Aug 9, 2025 $ 0.0011
+0.76%
$ 2.2 million $ 264
Aug 8, 2025 $ 0.00109
+3.27%
$ 2.18 million $ 148
Aug 7, 2025 $ 0.00106
+3.55%
$ 2.11 million $ 136
Aug 6, 2025 $ 0.00102
+2.52%
$ 2.04 million $ 148
Aug 5, 2025 $ 0.000993
-4.40%
$ 1.99 million $ 806
Aug 4, 2025 $ 0.00104
+5.87%
$ 2.08 million $ 264
Aug 3, 2025 $ 0.000984
+8.01%
$ 1.97 million $ 813
Aug 2, 2025 $ 0.000916
-3.59%
$ 1.83 million $ 325
Aug 1, 2025 $ 0.000959
-4.37%
$ 1.9 million $ 1,761
Jul 31, 2025 $ 0.00101
-3.36%
$ 2.01 million $ 263
Jul 30, 2025 $ 0.00103
+0.52%
$ 2.07 million $ 555