MetaBeat Historical Data

BEAT Page 9
Download
Date Close Price change Market cap Trading volume
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
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