What historical data is shown for BEAT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Audiera (BEAT) Historical Data
BSC
Gaming
Audiera Historical Price Information — Daily BEAT Open, High, Low, Close & Volume
$0.10101
-1.06% 1D
Recently Viewed
1H+2.60%
1D-1.06%
1W+11.87%
1M+14.95%
Audiera (BEAT) has 90 days of daily open, high, low and close on file. Over that window BEAT ranged $0.06591 to $3.6579, closed at $0.10119 and is down 95.2% across the window.
Audiera — Window Stats
90 daily bars · MEXCBars
90
Window high
$3.6579
Window low
$0.06591
First → last
-95.24%
Latest close
$0.10119
vs live
-0.18%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BEAT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.09996 | $0.10151 | $0.09787 | $0.10119 | +1.23% | $82,376 | $36.86M |
| Nov 3, 2026 | $0.10261 | $0.11004 | $0.08888 | $0.09996 | -2.58% | $310,476 | $36.41M |
| Nov 2, 2026 | $0.10309 | $0.10956 | $0.09764 | $0.10261 | -0.47% | $291,874 | $37.38M |
| Nov 1, 2026 | $0.10153 | $0.11059 | $0.09651 | $0.10309 | +1.54% | $335,452 | $37.55M |
| Oct 31, 2026 | $0.10658 | $0.1067 | $0.09606 | $0.10153 | -4.74% | $284,816 | $36.98M |
| Oct 30, 2026 | $0.10165 | $0.10927 | $0.09361 | $0.10658 | +4.85% | $284,690 | $38.82M |
| Oct 29, 2026 | $0.08575 | $0.11477 | $0.08362 | $0.10165 | +18.54% | $537,179 | $37.03M |
| Oct 28, 2026 | $0.08998 | $0.10973 | $0.07499 | $0.08575 | -4.70% | $556,144 | $31.24M |
| Oct 27, 2026 | $0.07488 | $0.0996 | $0.07151 | $0.08998 | +20.17% | $595,519 | $32.78M |
| Oct 26, 2026 | $0.06591 | $0.0858 | $0.06508 | $0.07488 | +13.61% | $331,956 | $27.28M |
| Oct 25, 2026 | $0.06819 | $0.06854 | $0.06517 | $0.06591 | -3.34% | $91,480 | $24.01M |
| Oct 24, 2026 | $0.07031 | $0.07047 | $0.06645 | $0.06819 | -3.02% | $95,805 | $24.84M |
| Oct 23, 2026 | $0.06972 | $0.07466 | $0.06881 | $0.07031 | +0.85% | $172,537 | $25.61M |
| Oct 22, 2026 | $0.07278 | $0.07305 | $0.0665 | $0.06972 | -4.20% | $159,451 | $25.40M |
| Oct 21, 2026 | $0.07455 | $0.07502 | $0.07266 | $0.07278 | -2.37% | $150,890 | $26.51M |
| Oct 20, 2026 | $0.07352 | $0.07543 | $0.07252 | $0.07455 | +1.40% | $132,455 | $27.16M |
| Oct 19, 2026 | $0.07283 | $0.07417 | $0.07217 | $0.07352 | +0.95% | $77,311 | $26.78M |
| Oct 18, 2026 | $0.07528 | $0.07577 | $0.06948 | $0.07283 | -3.25% | $68,175 | $26.53M |
| Oct 17, 2026 | $0.07619 | $0.0779 | $0.07271 | $0.07528 | -1.19% | $72,408 | $27.42M |
| Oct 16, 2026 | $0.07791 | $0.07804 | $0.07471 | $0.07619 | -2.21% | $67,384 | $27.75M |
| Oct 15, 2026 | $0.07813 | $0.07977 | $0.0650 | $0.07791 | -0.28% | $99,166 | $28.38M |
| Oct 14, 2026 | $0.08016 | $0.08151 | $0.07609 | $0.07813 | -2.53% | $104,300 | $28.46M |
| Oct 13, 2026 | $0.08053 | $0.08387 | $0.07564 | $0.08016 | -0.46% | $137,273 | $29.20M |
| Oct 12, 2026 | $0.08663 | $0.08676 | $0.08029 | $0.08053 | -7.04% | $176,062 | $29.33M |
| Oct 11, 2026 | $0.08746 | $0.08782 | $0.0849 | $0.08663 | -0.95% | $105,664 | $31.56M |
| Oct 10, 2026 | $0.08777 | $0.0887 | $0.08656 | $0.08746 | -0.35% | $117,799 | $31.86M |
| Oct 9, 2026 | $0.08827 | $0.09111 | $0.08637 | $0.08777 | -0.57% | $125,141 | $31.97M |
| Oct 8, 2026 | $0.08657 | $0.0907 | $0.08094 | $0.08827 | +1.96% | $215,162 | $32.15M |
| Oct 7, 2026 | $0.08992 | $0.09042 | $0.08133 | $0.08657 | -3.73% | $202,652 | $31.53M |
| Oct 6, 2026 | $0.08596 | $0.09259 | $0.08394 | $0.08992 | +4.61% | $157,276 | $32.75M |
| Oct 5, 2026 | $0.08787 | $0.08866 | $0.08524 | $0.08596 | -2.17% | $137,054 | $31.31M |
| Oct 4, 2026 | $0.08634 | $0.08898 | $0.08591 | $0.08787 | +1.77% | $112,973 | $32.01M |
| Oct 3, 2026 | $0.08842 | $0.08859 | $0.08464 | $0.08634 | -2.35% | $127,666 | $31.45M |
| Oct 2, 2026 | $0.09159 | $0.09229 | $0.0800 | $0.08842 | -3.46% | $191,492 | $32.21M |
| Oct 1, 2026 | $0.09101 | $0.09356 | $0.09012 | $0.09159 | +0.64% | $153,213 | $33.36M |
| Sep 30, 2026 | $0.09143 | $0.09374 | $0.08933 | $0.09101 | -0.46% | $129,722 | $33.15M |
| Sep 29, 2026 | $0.09133 | $0.09364 | $0.08823 | $0.09143 | +0.11% | $120,310 | $33.30M |
| Sep 28, 2026 | $0.0944 | $0.09536 | $0.08707 | $0.09133 | -3.25% | $171,462 | $33.27M |
| Sep 27, 2026 | $0.10205 | $0.10236 | $0.09271 | $0.0944 | -7.50% | $226,266 | $34.39M |
| Sep 26, 2026 | $0.09422 | $0.11668 | $0.09419 | $0.10205 | +8.31% | $686,503 | $37.17M |
| Sep 25, 2026 | $0.09524 | $0.09776 | $0.08945 | $0.09422 | -1.07% | $195,961 | $34.32M |
| Sep 24, 2026 | $0.08906 | $0.09714 | $0.08822 | $0.09524 | +6.94% | $198,054 | $34.69M |
| Sep 23, 2026 | $0.09198 | $0.09634 | $0.08484 | $0.08906 | -3.17% | $249,503 | $32.44M |
| Sep 22, 2026 | $0.08646 | $0.09412 | $0.08314 | $0.09198 | +6.38% | $280,236 | $33.51M |
| Sep 21, 2026 | $0.08639 | $0.0895 | $0.08462 | $0.08646 | +0.08% | $237,943 | $31.49M |
| Sep 20, 2026 | $0.08711 | $0.08893 | $0.08339 | $0.08639 | -0.83% | $248,957 | $31.47M |
| Sep 19, 2026 | $0.08809 | $0.08929 | $0.08398 | $0.08711 | -1.11% | $265,852 | $31.73M |
| Sep 18, 2026 | $0.08605 | $0.08956 | $0.08337 | $0.08809 | +2.37% | $230,837 | $32.09M |
| Sep 17, 2026 | $0.08203 | $0.08712 | $0.08032 | $0.08605 | +4.90% | $274,899 | $31.35M |
| Sep 16, 2026 | $0.08371 | $0.08466 | $0.07841 | $0.08203 | -2.01% | $265,890 | $29.88M |
| Sep 15, 2026 | $0.08499 | $0.08557 | $0.07985 | $0.08371 | -1.51% | $340,760 | $30.49M |
| Sep 14, 2026 | $0.08071 | $0.0865 | $0.08013 | $0.08499 | +5.30% | $301,978 | $30.96M |
| Sep 13, 2026 | $0.08799 | $0.08843 | $0.07924 | $0.08071 | -8.27% | $334,397 | $29.40M |
| Sep 12, 2026 | $0.09497 | $0.1095 | $0.08134 | $0.08799 | -7.35% | $555,856 | $32.05M |
| Sep 11, 2026 | $0.07682 | $0.09639 | $0.0730 | $0.09497 | +23.63% | $487,931 | $34.59M |
| Sep 10, 2026 | $0.09245 | $0.09554 | $0.0760 | $0.07682 | -16.91% | $257,714 | $27.98M |
| Sep 9, 2026 | $0.12898 | $0.12978 | $0.0800 | $0.09245 | -28.32% | $457,429 | $33.68M |
| Sep 8, 2026 | $0.13161 | $0.13302 | $0.1246 | $0.12898 | -2.00% | $237,432 | $46.98M |
| Sep 7, 2026 | $0.12497 | $0.13428 | $0.12186 | $0.13161 | +5.31% | $288,250 | $47.94M |
| Sep 6, 2026 | $0.12474 | $0.12604 | $0.12064 | $0.12497 | +0.18% | $235,666 | $45.52M |
| Sep 5, 2026 | $0.12441 | $0.12733 | $0.12253 | $0.12474 | +0.27% | $210,303 | $45.44M |
| Sep 4, 2026 | $0.1219 | $0.12699 | $0.11901 | $0.12441 | +2.06% | $351,629 | $45.32M |
| Sep 3, 2026 | $0.12661 | $0.12706 | $0.1181 | $0.1219 | -3.72% | $374,960 | $44.40M |
| Sep 2, 2026 | $0.13512 | $0.13889 | $0.12219 | $0.12661 | -6.30% | $552,622 | $46.12M |
| Sep 1, 2026 | $0.12434 | $0.13719 | $0.12096 | $0.13512 | +8.67% | $452,105 | $49.22M |
| Aug 31, 2026 | $0.12386 | $0.12819 | $0.12067 | $0.12434 | +0.39% | $361,526 | $45.29M |
| Aug 30, 2026 | $0.13636 | $0.15102 | $0.12122 | $0.12386 | -9.17% | $700,018 | $45.12M |
| Aug 29, 2026 | $0.13067 | $0.16184 | $0.12729 | $0.13636 | +4.35% | $1.27M | $49.67M |
| Aug 28, 2026 | $0.12099 | $0.13096 | $0.11746 | $0.13067 | +8.00% | $473,993 | $47.60M |
| Aug 27, 2026 | $0.12363 | $0.12841 | $0.1170 | $0.12099 | -2.14% | $446,950 | $44.07M |
| Aug 26, 2026 | $0.12432 | $0.13277 | $0.11721 | $0.12363 | -0.56% | $447,065 | $45.03M |
| Aug 25, 2026 | $0.13116 | $0.13177 | $0.12002 | $0.12432 | -5.22% | $520,125 | $45.29M |
| Aug 24, 2026 | $0.13317 | $0.14625 | $0.11735 | $0.13116 | -1.51% | $986,311 | $47.78M |
| Aug 23, 2026 | $0.13811 | $0.14719 | $0.1250 | $0.13317 | -3.58% | $1.19M | $48.51M |
| Aug 22, 2026 | $0.16224 | $0.20725 | $0.13121 | $0.13811 | -14.87% | $1.97M | $50.31M |
| Aug 21, 2026 | $0.13294 | $0.20128 | $0.11124 | $0.16224 | +22.04% | $3.18M | $59.10M |
| Aug 20, 2026 | $0.16741 | $0.17034 | $0.11889 | $0.13294 | -20.59% | $2.52M | $48.43M |
| Aug 19, 2026 | $0.22932 | $0.24515 | $0.15204 | $0.16741 | -27.00% | $2.20M | $60.98M |
| Aug 18, 2026 | $0.25457 | $0.31809 | $0.21526 | $0.22932 | -9.92% | $1.68M | $83.53M |
| Aug 17, 2026 | $0.37046 | $0.38706 | $0.24198 | $0.25457 | -31.28% | $5.02M | $92.73M |
| Aug 16, 2026 | $0.37857 | $0.46471 | $0.32906 | $0.37046 | -2.14% | $3.44M | $134.95M |
| Aug 15, 2026 | $0.66015 | $0.71098 | $0.34444 | $0.37857 | -42.65% | $2.92M | $137.90M |
| Aug 14, 2026 | $0.8890 | $0.90001 | $0.6047 | $0.66015 | -25.74% | $2.54M | $240.47M |
| Aug 13, 2026 | $1.0536 | $1.0615 | $0.82919 | $0.8890 | -15.63% | $1.81M | $323.83M |
| Aug 12, 2026 | $1.0912 | $1.40 | $0.91028 | $1.0536 | -3.44% | $4.61M | $383.80M |
| Aug 11, 2026 | $1.8010 | $1.8133 | $0.72484 | $1.0912 | -39.42% | $6.42M | $397.47M |
| Aug 10, 2026 | $3.6579 | $3.6810 | $1.4407 | $1.8010 | -50.76% | $4.89M | $656.06M |
| Aug 9, 2026 | $2.8555 | $3.9651 | $2.7215 | $3.6579 | +28.10% | $1.85M | $1.33B |
| Aug 8, 2026 | $2.1240 | $2.9971 | $2.0779 | $2.8555 | +34.44% | $1.77M | $1.04B |
| Aug 7, 2026 | $1.9398 | $2.2828 | $1.9103 | $2.1240 | — | $622,618 | $773.71M |
Audiera Historical Data FAQ
Window highs, lows, best/worst days and volume for AudieraWhat is the all-time high for BEAT?
Audiera's record price is about $11.23. It currently trades at $0.10101, roughly 99.1% below that peak. The all-time low on record is $0.065076. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BEAT market cap?
Audiera has a market capitalisation of about $36.35M, on roughly $9.28M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BEAT change over this window?
Across 90 daily candles, close-to-close moved down 95.24%.
What were BEAT's high and low in this window?
In this sample, the highest trade print is about $3.9651 (Aug 9, 2026) and the lowest about $0.0650 (Oct 15, 2026).
What were BEAT's best and worst days in this window?
Best close-to-close day was about +34.44% (Aug 8, 2026); worst was -50.76% (Aug 10, 2026).