MetaBeat Historical Data

BEAT Page 7
Download
Date Close Price change Market cap Trading volume
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
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