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
$0.08045
-3.08% 1D
Recently Viewed
1H-0.80%
1D-3.08%
1W-35.11%
1M-68.40%
Audiera (BEAT) has 90 days of daily open, high, low and close on file. Over that window BEAT ranged $0.07682 to $4.6204, closed at $0.08048 and is down 95.6% across the window.
Audiera — Window Stats
90 daily bars · MEXCBars
90
Window high
$4.6204
Window low
$0.07682
First → last
-95.63%
Latest close
$0.08048
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.08371 | $0.08466 | $0.07841 | $0.08048 | -3.86% | $212,989 | $27.51M |
| Sep 15, 2026 | $0.08499 | $0.08557 | $0.07985 | $0.08371 | -1.51% | $340,760 | $28.61M |
| Sep 14, 2026 | $0.08071 | $0.0865 | $0.08013 | $0.08499 | +5.30% | $301,978 | $29.05M |
| Sep 13, 2026 | $0.08799 | $0.08843 | $0.07924 | $0.08071 | -8.27% | $334,397 | $27.58M |
| Sep 12, 2026 | $0.09497 | $0.1095 | $0.08134 | $0.08799 | -7.35% | $555,856 | $30.07M |
| Sep 11, 2026 | $0.07682 | $0.09639 | $0.0730 | $0.09497 | +23.63% | $487,931 | $32.46M |
| Sep 10, 2026 | $0.09245 | $0.09554 | $0.0760 | $0.07682 | -16.91% | $257,714 | $26.25M |
| Sep 9, 2026 | $0.12898 | $0.12978 | $0.0800 | $0.09245 | -28.32% | $457,429 | $31.60M |
| Sep 8, 2026 | $0.13161 | $0.13302 | $0.1246 | $0.12898 | -2.00% | $237,432 | $44.08M |
| Sep 7, 2026 | $0.12497 | $0.13428 | $0.12186 | $0.13161 | +5.31% | $288,250 | $44.98M |
| Sep 6, 2026 | $0.12474 | $0.12604 | $0.12064 | $0.12497 | +0.18% | $235,666 | $42.71M |
| Sep 5, 2026 | $0.12441 | $0.12733 | $0.12253 | $0.12474 | +0.27% | $210,303 | $42.63M |
| Sep 4, 2026 | $0.1219 | $0.12699 | $0.11901 | $0.12441 | +2.06% | $351,629 | $42.52M |
| Sep 3, 2026 | $0.12661 | $0.12706 | $0.1181 | $0.1219 | -3.72% | $374,960 | $41.66M |
| Sep 2, 2026 | $0.13512 | $0.13889 | $0.12219 | $0.12661 | -6.30% | $552,622 | $43.27M |
| Sep 1, 2026 | $0.12434 | $0.13719 | $0.12096 | $0.13512 | +8.67% | $452,105 | $46.18M |
| Aug 31, 2026 | $0.12386 | $0.12819 | $0.12067 | $0.12434 | +0.39% | $361,526 | $42.50M |
| Aug 30, 2026 | $0.13636 | $0.15102 | $0.12122 | $0.12386 | -9.17% | $700,018 | $42.33M |
| Aug 29, 2026 | $0.13067 | $0.16184 | $0.12729 | $0.13636 | +4.35% | $1.27M | $46.60M |
| Aug 28, 2026 | $0.12099 | $0.13096 | $0.11746 | $0.13067 | +8.00% | $473,993 | $44.66M |
| Aug 27, 2026 | $0.12363 | $0.12841 | $0.1170 | $0.12099 | -2.14% | $446,950 | $41.35M |
| Aug 26, 2026 | $0.12432 | $0.13277 | $0.11721 | $0.12363 | -0.56% | $447,065 | $42.25M |
| Aug 25, 2026 | $0.13116 | $0.13177 | $0.12002 | $0.12432 | -5.22% | $520,125 | $42.49M |
| Aug 24, 2026 | $0.13317 | $0.14625 | $0.11735 | $0.13116 | -1.51% | $986,311 | $44.83M |
| Aug 23, 2026 | $0.13811 | $0.14719 | $0.1250 | $0.13317 | -3.58% | $1.19M | $45.51M |
| Aug 22, 2026 | $0.16224 | $0.20725 | $0.13121 | $0.13811 | -14.87% | $1.97M | $47.20M |
| Aug 21, 2026 | $0.13294 | $0.20128 | $0.11124 | $0.16224 | +22.04% | $3.18M | $55.45M |
| Aug 20, 2026 | $0.16741 | $0.17034 | $0.11889 | $0.13294 | -20.59% | $2.52M | $45.43M |
| Aug 19, 2026 | $0.22932 | $0.24515 | $0.15204 | $0.16741 | -27.00% | $2.20M | $57.22M |
| Aug 18, 2026 | $0.25457 | $0.31809 | $0.21526 | $0.22932 | -9.92% | $1.68M | $78.37M |
| Aug 17, 2026 | $0.37046 | $0.38706 | $0.24198 | $0.25457 | -31.28% | $5.02M | $87.00M |
| Aug 16, 2026 | $0.37857 | $0.46471 | $0.32906 | $0.37046 | -2.14% | $3.44M | $126.61M |
| Aug 15, 2026 | $0.66015 | $0.71098 | $0.34444 | $0.37857 | -42.65% | $2.92M | $129.38M |
| Aug 14, 2026 | $0.8890 | $0.90001 | $0.6047 | $0.66015 | -25.74% | $2.54M | $225.62M |
| Aug 13, 2026 | $1.0536 | $1.0615 | $0.82919 | $0.8890 | -15.63% | $1.81M | $303.83M |
| Aug 12, 2026 | $1.0912 | $1.40 | $0.91028 | $1.0536 | -3.44% | $4.61M | $360.10M |
| Aug 11, 2026 | $1.8010 | $1.8133 | $0.72484 | $1.0912 | -39.42% | $6.42M | $372.92M |
| Aug 10, 2026 | $3.6579 | $3.6810 | $1.4407 | $1.8010 | -50.76% | $4.89M | $615.53M |
| Aug 9, 2026 | $2.8555 | $3.9651 | $2.7215 | $3.6579 | +28.10% | $1.85M | $1.25B |
| Aug 8, 2026 | $2.1240 | $2.9971 | $2.0779 | $2.8555 | +34.44% | $1.77M | $975.90M |
| Aug 7, 2026 | $1.9398 | $2.2828 | $1.9103 | $2.1240 | +9.50% | $622,618 | $725.92M |
| Aug 6, 2026 | $2.3490 | $2.4727 | $1.6083 | $1.9398 | -17.42% | $1.96M | $662.97M |
| Aug 5, 2026 | $2.5833 | $2.6774 | $2.2174 | $2.3490 | -9.07% | $783,573 | $802.80M |
| Aug 4, 2026 | $3.0503 | $3.1804 | $2.30 | $2.5833 | -15.31% | $1.66M | $882.88M |
| Aug 3, 2026 | $3.5044 | $3.9612 | $2.7024 | $3.0503 | -12.96% | $2.79M | $1.04B |
| Aug 2, 2026 | $4.6204 | $4.6692 | $3.2268 | $3.5044 | -24.16% | $2.14M | $1.20B |
| Aug 1, 2026 | $4.0497 | $6.2600 | $3.9411 | $4.6204 | +14.09% | $1.10M | $1.58B |
| Jul 31, 2026 | $3.8915 | $4.2757 | $3.7494 | $4.0497 | +4.07% | $617,979 | $1.38B |
| Jul 30, 2026 | $3.9665 | $3.9665 | $3.2272 | $3.8915 | -1.89% | $962,733 | $1.33B |
| Jul 29, 2026 | $3.3958 | $4.1817 | $3.2974 | $3.9665 | +16.81% | $1.46M | $1.36B |
| Jul 28, 2026 | $2.6245 | $3.488 | $2.4766 | $3.3958 | +29.39% | $2.43M | $1.16B |
| Jul 27, 2026 | $3.5143 | $4.7102 | $2.4500 | $2.6245 | -25.32% | $2.63M | $896.96M |
| Jul 26, 2026 | $3.3627 | $3.7613 | $3.3359 | $3.5143 | +4.51% | $1.12M | $1.20B |
| Jul 25, 2026 | $3.2488 | $3.51 | $2.9545 | $3.3627 | +3.50% | $1.78M | $1.15B |
| Jul 24, 2026 | $3.013 | $3.8426 | $2.7919 | $3.2488 | +7.83% | $3.68M | $1.11B |
| Jul 23, 2026 | $2.6269 | $3.0993 | $2.5833 | $3.013 | +14.70% | $1.19M | $1.03B |
| Jul 22, 2026 | $2.5153 | $2.6924 | $2.4175 | $2.6269 | +4.44% | $700,714 | $897.80M |
| Jul 21, 2026 | $2.3638 | $2.6869 | $2.1880 | $2.5153 | +6.41% | $783,114 | $859.64M |
| Jul 20, 2026 | $2.3446 | $2.5400 | $2.3069 | $2.3638 | +0.82% | $572,510 | $807.85M |
| Jul 19, 2026 | $2.3511 | $2.45 | $2.2942 | $2.3446 | -0.28% | $296,200 | $801.31M |
| Jul 18, 2026 | $2.4132 | $2.4451 | $2.2833 | $2.3511 | -2.57% | $447,512 | $803.54M |
| Jul 17, 2026 | $2.5442 | $2.60 | $2.3625 | $2.4132 | -5.15% | $483,707 | $824.74M |
| Jul 16, 2026 | $2.5936 | $2.6368 | $2.3983 | $2.5442 | -1.91% | $540,526 | $869.51M |
| Jul 15, 2026 | $2.5052 | $2.8472 | $2.4973 | $2.5936 | +3.53% | $616,786 | $886.42M |
| Jul 14, 2026 | $2.6432 | $2.6851 | $2.4871 | $2.5052 | -5.22% | $369,657 | $856.20M |
| Jul 13, 2026 | $2.5497 | $2.6991 | $2.4334 | $2.6432 | +3.67% | $532,490 | $903.35M |
| Jul 12, 2026 | $2.3532 | $2.9259 | $2.1757 | $2.5497 | +8.35% | $982,586 | $871.40M |
| Jul 11, 2026 | $2.6861 | $3.0781 | $2.2294 | $2.3532 | -12.39% | $974,330 | $804.26M |
| Jul 10, 2026 | $2.1994 | $2.73 | $2.1451 | $2.6861 | +22.13% | $754,033 | $918.03M |
| Jul 9, 2026 | $2.3484 | $2.3508 | $2.1032 | $2.1994 | -6.35% | $331,338 | $751.67M |
| Jul 8, 2026 | $2.4364 | $2.4812 | $2.0517 | $2.3484 | -3.61% | $573,660 | $802.60M |
| Jul 7, 2026 | $2.5735 | $2.7214 | $2.3542 | $2.4364 | -5.33% | $664,073 | $832.67M |
| Jul 6, 2026 | $2.7971 | $2.8097 | $2.3531 | $2.5735 | -7.99% | $673,443 | $879.53M |
| Jul 5, 2026 | $2.8829 | $2.9170 | $2.6769 | $2.7971 | -2.98% | $563,952 | $955.96M |
| Jul 4, 2026 | $2.6621 | $3.104 | $2.5671 | $2.8829 | +8.30% | $782,856 | $985.28M |
| Jul 3, 2026 | $3.2613 | $3.2825 | $2.6179 | $2.6621 | -18.37% | $1.04M | $909.81M |
| Jul 2, 2026 | $2.8908 | $3.2613 | $2.5587 | $3.2613 | +12.82% | $1.01M | $1.11B |
| Jul 1, 2026 | $2.9108 | $3.66 | $2.2232 | $2.8908 | -0.69% | $2.24M | $987.99M |
| Jun 30, 2026 | $2.7627 | $3.0123 | $2.6582 | $2.9108 | +5.36% | $870,005 | $994.81M |
| Jun 29, 2026 | $2.6684 | $2.9118 | $2.4609 | $2.7627 | +3.53% | $946,946 | $944.20M |
| Jun 28, 2026 | $2.5713 | $2.8862 | $2.3824 | $2.6684 | +3.77% | $1.38M | $911.97M |
| Jun 27, 2026 | $2.6241 | $2.6889 | $2.0117 | $2.5713 | -2.01% | $1.74M | $878.80M |
| Jun 26, 2026 | $2.0905 | $2.6362 | $2.0569 | $2.6241 | +25.52% | $1.60M | $896.84M |
| Jun 25, 2026 | $1.7048 | $2.1564 | $1.6084 | $2.0905 | +22.63% | $2.02M | $714.48M |
| Jun 24, 2026 | $2.3595 | $2.7035 | $1.5043 | $1.7048 | -27.75% | $3.55M | $582.65M |
| Jun 23, 2026 | $1.6757 | $2.5798 | $1.6560 | $2.3595 | +40.81% | $2.44M | $806.39M |
| Jun 22, 2026 | $1.7753 | $1.8352 | $1.5672 | $1.6757 | -5.61% | $994,815 | $572.70M |
| Jun 21, 2026 | $1.7297 | $1.8630 | $1.6744 | $1.7753 | +2.63% | $911,249 | $606.73M |
| Jun 20, 2026 | $1.8436 | $2.0553 | $1.6794 | $1.7297 | -6.17% | $1.78M | $591.17M |
| Jun 19, 2026 | $1.6609 | $2.1557 | $1.51 | $1.8436 | — | $4.23M | $630.08M |
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 $0.08045, roughly 99.3% below that peak. The all-time low on record is $0.067925. 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 $27.54M, on roughly $3.58M 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 95.63%.
What were BEAT's high and low in this window?
In this sample, the highest trade print is about $6.2600 (Aug 1, 2026) and the lowest about $0.0730 (Sep 11, 2026).
What were BEAT's best and worst days in this window?
Best close-to-close day was about +40.81% (Jun 23, 2026); worst was -50.76% (Aug 10, 2026).