ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,474.01
      -1.47%
      US Tech 100
      18,816.80
      -2.12%
      Dow Jones
      39,999.12
      -0.89%
      Brent Oil
      80.605
      -0.21%
      Bitcoin
      66,756.87
      1.27%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. CRTO
      5. MetaBeat (Crypto.com:BEATUSD)

      6. MetaBeat (Crypto.com:BEATUSD) Historical

      BEATUSD MetaBeat

      0.00487
      0.00 (0.00%)
      20:04:55 - Realtime Data

      BEATUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.004619 -0.000875 -15.93% 0.004815 0.004815 0.00457 170.00
      Jul 22 2024 0.005494 0.00 0.00% 0.005494 0.005494 0.005494 0.00
      Jul 21 2024 0.005494 0.00 0.00% 0.005494 0.005494 0.005494 0.00
      Jul 20 2024 0.005494 -0.000072 -1.29% 0.005494 0.005494 0.005494 50.00
      Jul 19 2024 0.005566 -0.000046 -0.82% 0.005563 0.005566 0.005509 70.00
      Jul 18 2024 0.005612 -0.000333 -5.60% 0.005738 0.005738 0.005426 77,550.00
      Jul 17 2024 0.005945 -0.000139 -2.28% 0.006144 0.006144 0.005945 220.00
      Jul 16 2024 0.006084 0.000158 2.67% 0.006042 0.006114 0.006042 180.00
      Jul 15 2024 0.005926 0.000761 14.73% 0.005926 0.005927 0.005926 70.00
      Jul 14 2024 0.005165 0.00 0.00% 0.005165 0.005165 0.005165 0.00
      Jul 13 2024 0.005165 0.000171 3.42% 0.005168 0.005262 0.005165 50.00
      Jul 12 2024 0.004994 -0.00000500 -0.10% 0.004993 0.005048 0.004993 70.00
      Jul 11 2024 0.004999 0.000072 1.46% 0.004941 0.004999 0.004909 100.00
      Jul 10 2024 0.004927 -0.000013 -0.26% 0.004937 0.005029 0.004927 140.00
      Jul 09 2024 0.00494 0.000134 2.79% 0.004859 0.004996 0.004859 80.00
      Jul 08 2024 0.004806 0.00 0.00% 0.004806 0.004806 0.004806 0.00
      Jul 07 2024 0.004806 0.000065 1.37% 0.004805 0.004807 0.004805 30.00
      Jul 06 2024 0.004741 0.00 0.00% 0.004741 0.004741 0.004741 0.00
      Jul 05 2024 0.004741 0.000018 0.38% 0.004723 0.004741 0.004723 40.00
      Jul 04 2024 0.004723 -0.001141 -19.46% 0.004966 0.005021 0.004723 10,190.00
      Jul 03 2024 0.005864 0.000031 0.53% 0.005883 0.005883 0.005864 40.00
      Jul 02 2024 0.005833 -0.00008 -1.35% 0.005852 0.005852 0.005828 90.00
      Jul 01 2024 0.005913 0.000201 3.52% 0.00588 0.005957 0.005773 120.00
      Jun 30 2024 0.005712 -0.000676 -10.58% 0.005663 0.005712 0.005663 30.00
      Jun 29 2024 0.006388 0.00 0.00% 0.006388 0.006388 0.006388 0.00
      Jun 28 2024 0.006388 0.000081 1.28% 0.006391 0.006391 0.006269 30.00
      Jun 27 2024 0.006307 0.000064 1.03% 0.006246 0.006369 0.005939 110.00
      Jun 26 2024 0.006243 0.00 0.00% 0.006243 0.006243 0.006243 0.00
      Jun 25 2024 0.006243 0.000322 5.44% 0.006204 0.00634 0.006204 140.00
      Jun 24 2024 0.005921 -0.000468 -7.33% 0.006117 0.00625 0.005623 500.00
      Jun 23 2024 0.006389 -0.000016 -0.25% 0.006389 0.00639 0.006389 30.00
      Jun 22 2024 0.006405 0.000104 1.65% 0.006352 0.006408 0.006257 200.00
      Jun 21 2024 0.006301 0.00 0.00% 0.006301 0.006301 0.006301 0.00
      Jun 20 2024 0.006301 0.00 0.00% 0.006301 0.006301 0.006301 0.00
      Jun 19 2024 0.006301 -0.000215 -3.30% 0.006466 0.006535 0.006296 1,070.00
      Jun 18 2024 0.006516 -0.001129 -14.77% 0.007074 0.007108 0.006281 430.00
      Jun 17 2024 0.007645 0.00 0.00% 0.007645 0.007645 0.007645 0.00
      Jun 16 2024 0.007645 0.00 0.00% 0.007645 0.007645 0.007645 0.00
      Jun 15 2024 0.007645 0.00 0.00% 0.007645 0.007645 0.007645 0.00
      Jun 14 2024 0.007645 -0.000262 -3.31% 0.007607 0.007953 0.007376 2,980.00
      Jun 13 2024 0.007907 -0.000031 -0.39% 0.008055 0.008123 0.00758 470.00
      Jun 12 2024 0.007938 -0.000392 -4.71% 0.008373 0.008393 0.007831 720.00
      Jun 11 2024 0.00833 -0.000608 -6.80% 0.008768 0.008768 0.00833 200.00
      Jun 10 2024 0.008938 0.00000300 0.03% 0.009503 0.009504 0.008925 150.00
      Jun 09 2024 0.008935 0.00 0.00% 0.008935 0.008935 0.008935 0.00
      Jun 08 2024 0.008935 -0.000119 -1.31% 0.008948 0.008948 0.008916 90.00
      Jun 07 2024 0.009054 0.000798 9.67% 0.00825 0.009054 0.008047 1,380.00
      Jun 06 2024 0.008256 -0.000194 -2.30% 0.008649 0.008649 0.008237 60.00
      Jun 05 2024 0.00845 -0.000205 -2.37% 0.00861 0.00861 0.008407 170.00
      Jun 04 2024 0.008655 -0.000068 -0.78% 0.008609 0.008681 0.008561 23,670.00
      Jun 03 2024 0.008723 0.000145 1.69% 0.008725 0.008875 0.00867 3,900.00
      Jun 02 2024 0.008578 -0.000363 -4.06% 0.008685 0.008685 0.008578 90.00
      Jun 01 2024 0.008941 0.000326 3.78% 0.008592 0.008999 0.008564 160.00
      May 31 2024 0.008615 -0.00026 -2.93% 0.008759 0.008767 0.008615 150.00
      May 30 2024 0.008875 0.00 0.00% 0.008875 0.008875 0.008875 0.00
      May 29 2024 0.008875 -0.000506 -5.39% 0.009389 0.00957 0.008866 7,080.00
      May 28 2024 0.009381 -0.000151 -1.58% 0.009593 0.009595 0.009372 1,290.00
      May 27 2024 0.009532 0.000535 5.95% 0.009132 0.009601 0.009046 28,830.00
      May 26 2024 0.008997 -0.00062 -6.45% 0.00959 0.009598 0.008746 2,920.00
      May 25 2024 0.009617 0.000054 0.56% 0.009481 0.009743 0.009315 9,700.00
      May 24 2024 0.009563 -0.000612 -6.01% 0.010203 0.01024 0.009447 1,170.00
      May 23 2024 0.010175 0.000083 0.82% 0.010094 0.010286 0.009948 2,470.00
      May 22 2024 0.010092 -0.000525 -4.94% 0.010788 0.010818 0.01009 930.00
      May 21 2024 0.010617 -0.000047 -0.44% 0.010872 0.010978 0.010493 14,050.00
      May 20 2024 0.010664 0.00 0.00% 0.010664 0.010664 0.010664 0.00
      May 19 2024 0.010664 -0.000637 -5.64% 0.011279 0.011383 0.010663 520.00
      May 18 2024 0.011301 0.000114 1.02% 0.011285 0.012515 0.011198 390.00
      May 17 2024 0.011187 0.001346 13.68% 0.01061 0.011629 0.010101 50,750.00
      May 16 2024 0.009841 0.000108 1.11% 0.009732 0.009913 0.009462 710.00
      May 15 2024 0.009733 0.000304 3.22% 0.009506 0.009734 0.009423 10,670.00
      May 14 2024 0.009429 -0.000051 -0.54% 0.00957 0.009639 0.009323 10,650.00
      May 13 2024 0.00948 -0.000769 -7.50% 0.010193 0.01029 0.009202 630.00
      May 12 2024 0.010249 0.000397 4.03% 0.009927 0.010559 0.009804 460.00
      May 11 2024 0.009852 0.000155 1.60% 0.009739 0.009923 0.00955 3,400.00
      May 10 2024 0.009697 -0.00027 -2.71% 0.009905 0.010014 0.009696 670.00
      May 09 2024 0.009967 -0.000033 -0.33% 0.00977 0.009968 0.00963 1,240.00
      May 08 2024 0.010 0.00 0.00% 0.010 0.010 0.010 0.00
      May 07 2024 0.010 -0.000102 -1.01% 0.010 0.010 0.010 30.00
      May 06 2024 0.010102 -0.000014 -0.14% 0.010096 0.010102 0.010096 40.00
      May 05 2024 0.010116 0.00 0.00% 0.010116 0.010116 0.010116 0.00
      May 04 2024 0.010116 0.00 0.00% 0.010116 0.010116 0.010116 0.00
      May 03 2024 0.010116 0.00023 2.33% 0.010116 0.010116 0.010116 30.00
      May 02 2024 0.009886 0.00 0.00% 0.009886 0.009886 0.009886 0.00
      May 01 2024 0.009886 -0.000117 -1.17% 0.010123 0.010123 0.009823 120.00
      Apr 30 2024 0.010003 -0.000572 -5.41% 0.010742 0.010742 0.009962 80.00
      Apr 29 2024 0.010575 -0.001164 -9.92% 0.011153 0.011153 0.010547 3,080.00
      Apr 28 2024 0.011739 0.00 0.00% 0.011739 0.011739 0.011739 0.00
      Apr 27 2024 0.011739 -0.000037 -0.31% 0.011999 0.011999 0.011739 2,190.00
      Apr 26 2024 0.011776 0.001284 12.24% 0.010253 0.011797 0.01008 2,500.00
      Apr 25 2024 0.010492 -0.00024 -2.24% 0.010438 0.010684 0.010434 170.00

      Your Recent History

      CRTO
      BEATUSD
      MetaBeat
      BIT
      I07262
      INTESA SANPAOLO
      BIT
      P1ORL3
      BNP Paribas Issuance
      BIT
      P1TLX0
      BNP Paribas Issuance
      BIT
      F30198
      Vontobel Financial Produ...
      BIT
      P1BHO5
      BNP Paribas Issuance
      LSE
      51IR
      Hapoalim 21
      USOTC
      ITRO
      Itronics (CE)
      Delayed Upgrade Clock