MetaBeat Historical Data

BEAT Page 8
Download
Date Close Price change Market cap Trading volume
Mar 15, 2025 $ 0.000827
+5.32%
$ 1.65 million $ 9,420
Mar 14, 2025 $ 0.000801
+5.42%
$ 1.6 million $ 45,548
Mar 13, 2025 $ 0.00076
-4.35%
$ 1.52 million $ 193,043
Mar 12, 2025 $ 0.000795
+2.84%
$ 1.59 million $ 16,132
Mar 11, 2025 $ 0.000773
+1.46%
$ 1.55 million $ 30,503
Mar 10, 2025 $ 0.00076
+0.36%
$ 1.52 million $ 127,723
Mar 9, 2025 $ 0.000757
-12.93%
$ 1.51 million $ 30,781
Mar 8, 2025 $ 0.00087
+11.46%
$ 1.74 million $ 38,539
Mar 7, 2025 $ 0.00078
-4.77%
$ 1.56 million $ 171,820
Mar 6, 2025 $ 0.000819
-12.67%
$ 1.64 million $ 71,611
Mar 5, 2025 $ 0.000865
-15.70%
$ 1.73 million $ 155,592
Mar 4, 2025 $ 0.00103
+2.62%
$ 2.05 million $ 15,757
Mar 3, 2025 $ 0.001
-4.25%
$ 2 million $ 17,180
Mar 2, 2025 $ 0.00104
+2.45%
$ 2.09 million $ 19,036
Mar 1, 2025 $ 0.00102
-10.55%
$ 2.04 million $ 13,216
Feb 28, 2025 $ 0.00113
+9.36%
$ 2.25 million $ 34,480
Feb 27, 2025 $ 0.00103
+1.72%
$ 2.06 million $ 26,476
Feb 26, 2025 $ 0.00102
-4.06%
$ 2.04 million $ 6,106
Feb 25, 2025 $ 0.00106
+1.72%
$ 2.13 million $ 27,342
Feb 24, 2025 $ 0.00105
-6.34%
$ 2.09 million $ 15,180
Feb 23, 2025 $ 0.00112
+0.31%
$ 2.23 million $ 4,329
Feb 22, 2025 $ 0.00111
+2.82%
$ 2.23 million $ 9,878
Feb 21, 2025 $ 0.00108
-5.37%
$ 2.17 million $ 13,173
Feb 20, 2025 $ 0.00114
+7.42%
$ 2.29 million $ 19,596
Feb 19, 2025 $ 0.00106
+0.77%
$ 2.13 million $ 11,005
Feb 18, 2025 $ 0.00106
-2.32%
$ 2.11 million $ 18,086
Feb 17, 2025 $ 0.00108
+2.30%
$ 2.16 million $ 13,603
Feb 16, 2025 $ 0.00106
-4.66%
$ 2.12 million $ 25,948
Feb 15, 2025 $ 0.00111
+1.75%
$ 2.22 million $ 103,661
Feb 14, 2025 $ 0.0011
-8.75%
$ 2.19 million $ 455,179
Feb 13, 2025 $ 0.0012
-1.17%
$ 2.4 million $ 12,151
Feb 12, 2025 $ 0.00119
-7.46%
$ 2.38 million $ 13,070
Feb 11, 2025 $ 0.00126
-7.10%
$ 2.52 million $ 19,378
Feb 10, 2025 $ 0.00136
+4.23%
$ 2.72 million $ 36,970
Feb 9, 2025 $ 0.0013
-5.00%
$ 2.6 million $ 182,142
Feb 8, 2025 $ 0.00138
+8.21%
$ 2.76 million $ 46,216
Feb 7, 2025 $ 0.00125
-25.02%
$ 2.51 million $ 540,688
Feb 6, 2025 $ 0.00167
+12.61%
$ 3.35 million $ 119,573
Feb 5, 2025 $ 0.00153
+6.31%
$ 3.06 million $ 14,182
Feb 4, 2025 $ 0.00144
-7.54%
$ 2.88 million $ 15,699
Feb 3, 2025 $ 0.00156
+6.15%
$ 3.11 million $ 46,516
Feb 2, 2025 $ 0.00152
-0.68%
$ 3.03 million $ 50,149
Feb 1, 2025 $ 0.00151
-8.79%
$ 3.02 million $ 29,973
Jan 31, 2025 $ 0.00166
-2.45%
$ 3.31 million $ 17,230
Jan 30, 2025 $ 0.0017
+2.10%
$ 3.4 million $ 21,443
Jan 29, 2025 $ 0.00164
-5.25%
$ 3.27 million $ 47,545
Jan 28, 2025 $ 0.00173
+5.36%
$ 3.45 million $ 58,870
Jan 27, 2025 $ 0.00164
-5.97%
$ 3.28 million $ 51,746
Jan 26, 2025 $ 0.00175
-0.32%
$ 3.49 million $ 43,164
Jan 25, 2025 $ 0.00175
+1.82%
$ 3.5 million $ 73,240