MetaBeat Historical Data

BEAT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $ 0.000569
+2.28%
$ 1.14 million $ 131,957
Apr 19, 2025 $ 0.000556
-6.48%
$ 1.11 million $ 206,046
Apr 18, 2025 $ 0.000594
+8.86%
$ 1.19 million $ 174,703
Apr 17, 2025 $ 0.000546
-5.70%
$ 1.09 million $ 102,959
Apr 16, 2025 $ 0.000579
+1.57%
$ 1.16 million $ 94,368
Apr 15, 2025 $ 0.00057
+1.61%
$ 1.14 million $ 377,727
Apr 14, 2025 $ 0.000563
-5.22%
$ 1.13 million $ 89,857
Apr 13, 2025 $ 0.000594
-1.81%
$ 1.19 million $ 90,018
Apr 12, 2025 $ 0.000605
+0.72%
$ 1.21 million $ 92,744
Apr 11, 2025 $ 0.000601
+15.93%
$ 1.2 million $ 100,672
Apr 10, 2025 $ 0.000518
-11.33%
$ 1.04 million $ 74,478
Apr 9, 2025 $ 0.000584
+2.47%
$ 1.17 million $ 106,270
Apr 8, 2025 $ 0.000582
+32.08%
$ 1.16 million $ 68,557
Apr 7, 2025 $ 0.00044
-10.65%
$ 880,585 $ 59,777
Apr 6, 2025 $ 0.000493
-7.46%
$ 985,839 $ 143,061
Apr 5, 2025 $ 0.000538
-11.98%
$ 1.08 million $ 243,186
Apr 4, 2025 $ 0.000611
-14.69%
$ 1.22 million $ 104,524
Apr 3, 2025 $ 0.000713
+5.73%
$ 1.43 million $ 135,862
Apr 2, 2025 $ 0.000674
-5.22%
$ 1.35 million $ 58,075
Apr 1, 2025 $ 0.000711
-6.83%
$ 1.42 million $ 24,967
Mar 31, 2025 $ 0.000763
+5.91%
$ 1.53 million $ 119,440
Mar 30, 2025 $ 0.000721
-4.20%
$ 1.44 million $ 199,527
Mar 29, 2025 $ 0.000757
+3.89%
$ 1.51 million $ 64,251
Mar 28, 2025 $ 0.000728
-7.93%
$ 1.46 million $ 65,287
Mar 27, 2025 $ 0.000791
+1.20%
$ 1.58 million $ 56,516
Mar 26, 2025 $ 0.000785
-10.69%
$ 1.57 million $ 86,800
Mar 25, 2025 $ 0.000865
-5.51%
$ 1.73 million $ 103,523
Mar 24, 2025 $ 0.000926
+2.94%
$ 1.85 million $ 12,758
Mar 23, 2025 $ 0.0009
-3.27%
$ 1.8 million $ 10,820
Mar 22, 2025 $ 0.00093
+13.47%
$ 1.86 million $ 94,121
Mar 21, 2025 $ 0.00082
-0.57%
$ 1.64 million $ 4,108
Mar 20, 2025 $ 0.000825
-2.66%
$ 1.65 million $ 17,776
Mar 19, 2025 $ 0.00085
+0.19%
$ 1.7 million $ 68,289
Mar 18, 2025 $ 0.000848
+5.71%
$ 1.7 million $ 113,793
Mar 17, 2025 $ 0.000803
+3.43%
$ 1.61 million $ 29,217
Mar 16, 2025 $ 0.000776
-6.17%
$ 1.55 million $ 13,593
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