MetaBeat($BEAT)Today
$0.000222
1 years ago
$0.001563
2 years ago
$0.009069
MetaBeat Price History
($BEAT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000207 | $0.000232 | $0.000209 | $0.000219 | $1,789.796 |
2025-09-01 | $0.000270 | $0.000393 | $0.000199 | $0.000207 | $13,068.72 |
2025-08-31 | $0.000265 | $0.000281 | $0.000270 | $0.000270 | $165.7986 |
2025-08-30 | $0.000282 | $0.000280 | $0.000250 | $0.000265 | $852.0700 |
2025-08-29 | $0.000285 | $0.000290 | $0.000259 | $0.000282 | $596.0510 |
2025-08-28 | $0.000345 | $0.000345 | $0.000239 | $0.000285 | $3,484.400 |
2025-08-27 | $0.000357 | $0.000356 | $0.000340 | $0.000345 | $742.8888 |
2025-08-26 | $0.000366 | $0.000366 | $0.000347 | $0.000357 | $1,068.160 |
2025-08-25 | -- | $0.000379 | $0.000364 | -- | -- |
2025-08-24 | $0.000389 | $0.000385 | $0.000364 | $0.000379 | $927.2981 |
2025-08-23 | $0.000399 | $0.000399 | $0.000379 | $0.000379 | $832.7266 |
2025-08-22 | $0.000372 | $0.000400 | $0.000372 | $0.000399 | $540.8846 |
2025-08-21 | $0.000364 | $0.000399 | $0.000367 | $0.000372 | $991.1597 |
2025-08-20 | $0.000360 | $0.000366 | $0.000360 | $0.000364 | $169.6808 |
2025-08-19 | $0.000393 | $0.000372 | $0.000360 | $0.000360 | $1,092.147 |
2025-08-18 | -- | $0.000394 | $0.000360 | -- | -- |
2025-08-17 | -- | $0.000428 | $0.000350 | -- | -- |
2025-08-16 | $0.000416 | $0.000429 | $0.000385 | $0.000394 | $1,455.757 |
2025-08-15 | $0.000412 | $0.000422 | $0.000400 | $0.000416 | $1,745.790 |
2025-08-14 | $0.000404 | $0.000417 | $0.000404 | $0.000412 | $1,290.457 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
MetaBeat($BEAT)
