MetaBeat Historical Data

BEAT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $ 0.000601
-19.11%
$ 1.2 million $ 354,031
Jun 8, 2025 $ 0.00075
-18.93%
$ 1.5 million $ 195,175
Jun 7, 2025 $ 0.000925
-11.09%
$ 1.85 million $ 161,323
Jun 6, 2025 $ 0.00104
+8.73%
$ 2.08 million $ 7,521
Jun 5, 2025 $ 0.00101
-11.79%
$ 2.01 million $ 20,608
Jun 4, 2025 $ 0.00114
+7.13%
$ 2.28 million $ 15,953
Jun 3, 2025 $ 0.00107
+2.36%
$ 2.13 million $ 27,723
Jun 2, 2025 $ 0.00104
+6.10%
$ 2.08 million $ 77,783
Jun 1, 2025 $ 0.000982
+10.37%
$ 1.96 million $ 5,668
May 31, 2025 $ 0.000888
-24.86%
$ 1.78 million $ 9,377
May 30, 2025 $ 0.00109
+23.77%
$ 2.19 million $ 72,075
May 29, 2025 $ 0.000883
+12.54%
$ 1.77 million $ 17,665
May 28, 2025 $ 0.000785
+16.74%
$ 1.57 million $ 13,295
May 27, 2025 $ 0.000672
-4.11%
$ 1.34 million $ 12,221
May 26, 2025 $ 0.000701
+2.89%
$ 1.4 million $ 1,352
May 25, 2025 $ 0.000682
-1.88%
$ 1.36 million $ 4,567
May 24, 2025 $ 0.000695
-4.93%
$ 1.39 million $ 3,097
May 23, 2025 $ 0.000731
+6.20%
$ 1.46 million $ 9,357
May 22, 2025 $ 0.000688
-5.97%
$ 1.38 million $ 13,613
May 21, 2025 $ 0.000732
+10.32%
$ 1.46 million $ 11,007
May 20, 2025 $ 0.000654
+9.60%
$ 1.31 million $ 22,928
May 19, 2025 $ 0.000677
+9.82%
$ 1.35 million $ 410
May 18, 2025 $ 0.000616
+2.44%
$ 1.23 million $ 12,649
May 17, 2025 $ 0.000618
+1.94%
$ 1.24 million $ 16,265
May 16, 2025 $ 0.000607
-18.02%
$ 1.21 million $ 51,588
May 15, 2025 $ 0.00074
-41.04%
$ 1.48 million $ 790,499
May 14, 2025 $ 0.00126
-29.91%
$ 2.51 million $ 99,621
May 13, 2025 $ 0.00181
+99.27%
$ 3.62 million $ 178,840
May 12, 2025 $ 0.000908
-3.47%
$ 1.82 million $ 8,456
May 11, 2025 $ 0.00094
+5.07%
$ 1.88 million $ 35,772
May 10, 2025 $ 0.000895
+12.04%
$ 1.79 million $ 26,793
May 9, 2025 $ 0.000799
-4.02%
$ 1.6 million $ 16,738
May 8, 2025 $ 0.000832
+1.57%
$ 1.66 million $ 28,858
May 7, 2025 $ 0.000819
-16.53%
$ 1.64 million $ 44,714
May 6, 2025 $ 0.000982
+33.19%
$ 1.96 million $ 61,681
May 5, 2025 $ 0.000737
+2.15%
$ 1.47 million $ 7,479
May 4, 2025 $ 0.000721
+2.92%
$ 1.44 million $ 10,369
May 3, 2025 $ 0.000701
-4.28%
$ 1.4 million $ 10,298
May 2, 2025 $ 0.000732
-5.51%
$ 1.46 million $ 9,772
May 1, 2025 $ 0.000775
+2.52%
$ 1.55 million $ 25,507
Apr 30, 2025 $ 0.000756
+13.32%
$ 1.51 million $ 22,814
Apr 29, 2025 $ 0.00067
+1.66%
$ 1.34 million $ 8,557
Apr 28, 2025 $ 0.000659
-3.00%
$ 1.32 million $ 19,558
Apr 27, 2025 $ 0.000679
-9.66%
$ 1.36 million $ 29,890
Apr 26, 2025 $ 0.000752
-2.12%
$ 1.5 million $ 9,525
Apr 25, 2025 $ 0.000768
-3.36%
$ 1.54 million $ 176,845
Apr 24, 2025 $ 0.000795
+32.98%
$ 1.59 million $ 92,673
Apr 23, 2025 $ 0.000598
+0.62%
$ 1.2 million $ 11,094
Apr 22, 2025 $ 0.000594
-1.79%
$ 1.19 million $ 12,787
Apr 21, 2025 $ 0.000605
+6.42%
$ 1.21 million $ 12,290