MetaBeat Historical Data

BEAT Page 9
Download
Date Close Price change Market cap Trading volume
Jan 24, 2025 $ 0.00173
-8.42%
$ 3.45 million $ 101,640
Jan 23, 2025 $ 0.00188
-4.44%
$ 3.76 million $ 52,823
Jan 22, 2025 $ 0.00198
+19.38%
$ 3.96 million $ 96,979
Jan 21, 2025 $ 0.00166
-11.38%
$ 3.32 million $ 347,402
Jan 20, 2025 $ 0.00182
+18.77%
$ 3.64 million $ 257,772
Jan 19, 2025 $ 0.00155
-11.77%
$ 3.1 million $ 49,143
Jan 18, 2025 $ 0.00175
-9.72%
$ 3.51 million $ 51,032
Jan 17, 2025 $ 0.00194
-1.35%
$ 3.89 million $ 60,449
Jan 16, 2025 $ 0.00197
-4.54%
$ 3.94 million $ 75,525
Jan 15, 2025 $ 0.00206
+16.31%
$ 4.13 million $ 149,574
Jan 14, 2025 $ 0.00177
+1.21%
$ 3.55 million $ 59,229
Jan 13, 2025 $ 0.00175
-8.74%
$ 3.5 million $ 58,412
Jan 12, 2025 $ 0.00192
-3.48%
$ 3.83 million $ 19,650
Jan 11, 2025 $ 0.00199
-1.40%
$ 3.97 million $ 27,453
Jan 10, 2025 $ 0.00201
-2.54%
$ 4.01 million $ 50,637
Jan 9, 2025 $ 0.00206
-2.05%
$ 4.13 million $ 35,610
Jan 8, 2025 $ 0.00211
-0.55%
$ 4.22 million $ 52,913
Jan 7, 2025 $ 0.00211
-8.77%
$ 4.22 million $ 41,230
Jan 6, 2025 $ 0.00231
+4.24%
$ 4.62 million $ 71,101
Jan 5, 2025 $ 0.00222
-0.38%
$ 4.43 million $ 43,790
Jan 4, 2025 $ 0.00223
+3.36%
$ 4.45 million $ 42,436
Jan 3, 2025 $ 0.00215
+1.29%
$ 4.3 million $ 63,027
Jan 2, 2025 $ 0.00213
+2.68%
$ 4.26 million $ 107,811
Jan 1, 2025 $ 0.00208
+0.63%
$ 4.15 million $ 473,150
Dec 31, 2024 $ 0.00206
-7.69%
$ 4.12 million $ 841,395
Dec 30, 2024 $ 0.00223
+1.30%
$ 4.47 million $ 31,339
Dec 29, 2024 $ 0.00221
-3.83%
$ 4.42 million $ 20,676
Dec 28, 2024 $ 0.00229
+3.43%
$ 4.59 million $ 36,110
Dec 27, 2024 $ 0.00222
-11.28%
$ 4.44 million $ 55,299
Dec 26, 2024 $ 0.0025
-4.27%
$ 5 million $ 38,285
Dec 25, 2024 $ 0.00261
+6.11%
$ 5.22 million $ 51,972
Dec 24, 2024 $ 0.00246
+4.22%
$ 4.93 million $ 40,067
Dec 23, 2024 $ 0.00236
+4.75%
$ 4.73 million $ 54,709
Dec 22, 2024 $ 0.00225
-4.07%
$ 4.5 million $ 37,442
Dec 21, 2024 $ 0.00235
-5.72%
$ 4.69 million $ 45,976
Dec 20, 2024 $ 0.00249
+6.83%
$ 4.98 million $ 128,166
Dec 19, 2024 $ 0.00232
-10.80%
$ 4.65 million $ 96,492
Dec 18, 2024 $ 0.0026
+0.16%
$ 5.21 million $ 232,433
Dec 17, 2024 $ 0.0026
-10.13%
$ 5.21 million $ 602,317
Dec 16, 2024 $ 0.0029
-3.13%
$ 5.8 million $ 116,858
Dec 15, 2024 $ 0.00299
+2.90%
$ 5.98 million $ 57,521
Dec 14, 2024 $ 0.00293
+0.23%
$ 5.87 million $ 45,432
Dec 13, 2024 $ 0.00293
-0.20%
$ 5.86 million $ 82,240
Dec 12, 2024 $ 0.00294
-2.29%
$ 5.88 million $ 505,248
Dec 11, 2024 $ 0.00301
+0.95%
$ 5.99 million $ 1.12 million
Dec 10, 2024 $ 0.00298
-1.85%
$ 5.96 million $ 103,327
Dec 9, 2024 $ 0.00304
-6.12%
$ 6.08 million $ 205,234
Dec 8, 2024 $ 0.00324
+10.60%
$ 6.47 million $ 527,433
Dec 7, 2024 $ 0.00292
-4.14%
$ 5.84 million $ 318,290
Dec 6, 2024 $ 0.00305
-4.14%
$ 6.09 million $ 391,157