MetaBeat Historical Data

BEAT Page 8
Download
Date Close Price change Market cap Trading volume
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
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