MetaBeat Historical Data

BEAT Page 6
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $ 0.00103
+2.54%
$ 2.05 million $ 611
Jul 28, 2025 $ 0.001
-4.58%
$ 2 million $ 529
Jul 27, 2025 $ 0.00105
+2.17%
$ 2.09 million $ 336
Jul 26, 2025 $ 0.00103
+5.13%
$ 2.05 million $ 307
Jul 25, 2025 $ 0.000975
+4.09%
$ 1.95 million $ 431
Jul 24, 2025 $ 0.000935
+2.25%
$ 1.87 million $ 436
Jul 23, 2025 $ 0.000914
-3.41%
$ 1.83 million $ 368
Jul 22, 2025 $ 0.000939
+2.03%
$ 1.88 million $ 242
Jul 21, 2025 $ 0.000918
+7.02%
$ 1.84 million $ 10,270
Jul 20, 2025 $ 0.000858
+0.08%
$ 1.72 million $ 8,414
Jul 19, 2025 $ 0.000849
+7.98%
$ 1.7 million $ 3,879
Jul 18, 2025 $ 0.000786
+0.05%
$ 1.57 million $ 28,065
Jul 17, 2025 $ 0.000786
-9.08%
$ 1.57 million $ 26,080
Jul 16, 2025 $ 0.000865
+0.11%
$ 1.73 million $ 48,259
Jul 15, 2025 $ 0.000864
+2.92%
$ 1.73 million $ 37,592
Jul 14, 2025 $ 0.000839
-4.53%
$ 1.68 million $ 10,093
Jul 13, 2025 $ 0.000867
-10.09%
$ 1.73 million $ 30,316
Jul 12, 2025 $ 0.000964
-4.62%
$ 1.93 million $ 28,042
Jul 11, 2025 $ 0.00101
+0.20%
$ 2.02 million $ 164,134
Jul 10, 2025 $ 0.000774
+10.11%
$ 1.55 million $ 8,380
Jul 9, 2025 $ 0.000703
+1.94%
$ 1.41 million $ 6,883
Jul 8, 2025 $ 0.00069
-25.02%
$ 1.38 million $ 52,715
Jul 7, 2025 $ 0.00092
+25.04%
$ 1.84 million $ 39,176
Jul 6, 2025 $ 0.000736
+5.33%
$ 1.47 million $ 20,338
Jul 5, 2025 $ 0.000699
-7.25%
$ 1.4 million $ 9,507
Jul 4, 2025 $ 0.000753
-2.36%
$ 1.51 million $ 7,574
Jul 3, 2025 $ 0.000771
-5.61%
$ 1.54 million $ 10,689
Jul 2, 2025 $ 0.000817
+6.22%
$ 1.63 million $ 10,420
Jul 1, 2025 $ 0.000769
-7.21%
$ 1.54 million $ 9,444
Jun 30, 2025 $ 0.000829
+0.43%
$ 1.66 million $ 13,945
Jun 29, 2025 $ 0.000825
+0.23%
$ 1.65 million $ 15,184
Jun 28, 2025 $ 0.000823
-0.30%
$ 1.65 million $ 1,243
Jun 27, 2025 $ 0.000826
-3.21%
$ 1.65 million $ 23,479
Jun 26, 2025 $ 0.000853
-6.65%
$ 1.71 million $ 13,846
Jun 25, 2025 $ 0.000914
+6.07%
$ 1.83 million $ 11,778
Jun 24, 2025 $ 0.000862
-0.40%
$ 1.72 million $ 18,375
Jun 23, 2025 $ 0.000865
-4.77%
$ 1.73 million $ 12,420
Jun 22, 2025 $ 0.000909
-30.44%
$ 1.82 million $ 38,833
Jun 21, 2025 $ 0.00115
+38.54%
$ 2.31 million $ 77,762
Jun 20, 2025 $ 0.000833
-2.63%
$ 1.67 million $ 2,612
Jun 19, 2025 $ 0.000855
-0.81%
$ 1.71 million $ 68
Jun 18, 2025 $ 0.000862
+1.41%
$ 1.72 million $ 2,996
Jun 17, 2025 $ 0.00085
-6.29%
$ 1.7 million $ 2,580
Jun 16, 2025 $ 0.000907
-1.19%
$ 1.81 million $ 8,194
Jun 15, 2025 $ 0.000918
-2.67%
$ 1.84 million $ 1,630
Jun 14, 2025 $ 0.000943
-7.32%
$ 1.89 million $ 4,544
Jun 13, 2025 $ 0.00103
+22.04%
$ 2.06 million $ 257,648
Jun 12, 2025 $ 0.000844
-15.77%
$ 1.69 million $ 3,568
Jun 11, 2025 $ 0.001
+66.03%
$ 2 million $ 1,332
Jun 10, 2025 $ 0.000604
+3.34%
$ 1.21 million $ 73,040