MetaBeat Historical Data

BEAT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $0.000728
+0.50%
$932,172 $101
Nov 21, 2025 $0.000724
-3.97%
$914,060 $916
Nov 20, 2025 $0.000758
-3.55%
$951,234 $307
Nov 19, 2025 $0.000787
-2.84%
$992,768 $604
Nov 18, 2025 $0.000796
+5.94%
$1.02 million $412
Nov 17, 2025 $0.000753
-3.72%
$949,624 $349
Nov 16, 2025 $0.000778
-5.86%
$985,611 $274
Nov 15, 2025 $0.000824
+1.60%
$1.04 million $63
Nov 14, 2025 $0.000822
-4.67%
$1.02 million $379
Nov 13, 2025 $0.000859
-1.42%
$1.09 million $334
Nov 12, 2025 $0.000871
-1.26%
$1.1 million $204
Nov 11, 2025 $0.000884
-6.42%
$1.11 million $296
Nov 10, 2025 $0.00094
+4.90%
$1.18 million $360
Nov 9, 2025 $0.000897
+2.37%
$1.13 million $108
Nov 8, 2025 $0.000876
-3.66%
$1.1 million $135
Nov 7, 2025 $0.00091
+5.25%
$1.14 million $481
Nov 6, 2025 $0.000867
-1.80%
$1.09 million $133
Nov 5, 2025 $0.000882
+3.02%
$1.09 million $385
Nov 4, 2025 $0.000857
-4.37%
$1.03 million $1,221
Nov 3, 2025 $0.000896
-9.41%
$1.08 million $644
Nov 2, 2025 $0.000989
-1.70%
$1.19 million $30
Nov 1, 2025 $0.00101
+0.97%
$1.19 million $34
Oct 31, 2025 $0.000997
+0.16%
$713,705 $127
Oct 30, 2025 $0.00099
-2.57%
$712,678 $255
Oct 29, 2025 $0.00102
-0.68%
$2.03 million $163
Oct 28, 2025 $0.00102
+0.59%
$2.04 million $815
Oct 27, 2025 $0.00102
-2.79%
$2.03 million $168
Oct 26, 2025 $0.00105
+0.84%
$2.09 million $128
Oct 25, 2025 $0.00104
+2.64%
$2.07 million $131
Oct 24, 2025 $0.00101
+3.30%
$2.02 million $237
Oct 23, 2025 $0.000977
+1.08%
$1.95 million $135
Oct 22, 2025 $0.00095
-4.91%
$1.93 million $314
Oct 21, 2025 $0.00101
-1.26%
$2.01 million $319
Oct 20, 2025 $0.00102
+1.29%
$2.05 million $300
Oct 19, 2025 $0.00101
+1.52%
$2.02 million $157
Oct 18, 2025 $0.000997
+0.75%
$1.99 million $34
Oct 17, 2025 $0.00099
-1.27%
$1.98 million $659
Oct 16, 2025 $0.001
-5.47%
$2.01 million $423
Oct 15, 2025 $0.00106
-3.80%
$2.12 million $275
Oct 14, 2025 $0.0011
-5.10%
$2.2 million $620
Oct 13, 2025 $0.00116
+1.22%
$2.32 million $282
Oct 12, 2025 $0.00115
+8.86%
$2.3 million $766
Oct 11, 2025 $0.00105
+3.53%
$2.11 million $1,056
Oct 10, 2025 $0.001
-21.15%
$2.01 million $5,232
Oct 9, 2025 $0.00127
-2.13%
$2.54 million $248
Oct 8, 2025 $0.0013
+1.45%
$2.6 million $174
Oct 7, 2025 $0.00128
-6.61%
$2.56 million $280
Oct 6, 2025 $0.00137
+1.63%
$2.75 million $43
Oct 5, 2025 $0.00135
+0.09%
$2.69 million $124
Oct 4, 2025 $0.00135
-2.91%
$2.69 million $134