MetaBeat Historical Data

BEAT Page 6
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $0.00139
-0.90%
$2.77 million $297
Oct 2, 2025 $0.0014
+5.97%
$2.8 million $956
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
+2.78K%
$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