Audiera (BEAT) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most BEAT volume. Showing the last 365 days.

Monthly returns BEAT

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-87%	+26%	+93%	+19%	+114%	+149%	+39%	-97%	-27%	+12%	-15%	—	-94%
2025	—	—	—	—	—	—	—	—	—	—	+935%	+45%	+1404%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$0.08625	$0.08935	$0.08215	$0.08584	$754.04K	$31.27M	-0.48%
11/08/2026	$0.1039	$0.1045	$0.08352	$0.08625	$2.08M	$31.42M	-16.95%
11/07/2026	$0.1096	$0.1103	$0.1004	$0.1038	$1.53M	$37.83M	-5.29%
11/06/2026	$0.09903	$0.1188	$0.09860	$0.1096	$3.58M	$39.94M	+10.71%
11/05/2026	$0.1024	$0.1040	$0.09717	$0.09892	$1.91M	$36.03M	-3.40%
11/04/2026	$0.09993	$0.1047	$0.09753	$0.1025	$1.93M	$37.33M	+2.55%
11/03/2026	$0.1029	$0.1101	$0.08898	$0.09995	$3.04M	$36.41M	-2.82%
11/02/2026	$0.1029	$0.1096	$0.09719	$0.1027	$2.66M	$37.42M	-0.16%
11/01/2026	$0.1015	$0.1105	$0.09644	$0.1028	$2.37M	$37.45M	+1.25%
10/31/2026	$0.1065	$0.1068	$0.09602	$0.1016	$2.02M	$34.72M	-4.64%
10/30/2026	$0.1017	$0.1095	$0.09465	$0.1065	$3.71M	$36.40M	+4.76%
10/29/2026	$0.08560	$0.1150	$0.08358	$0.1016	$7.28M	$34.73M	+18.70%
10/28/2026	$0.08981	$0.1098	$0.07500	$0.08573	$6.63M	$29.30M	-4.54%
10/27/2026	$0.07482	$0.09979	$0.07355	$0.08989	$5.90M	$30.72M	+20.14%
10/26/2026	$0.06590	$0.08577	$0.06507	$0.07493	$3.05M	$25.61M	+13.70%
10/25/2026	$0.06821	$0.06953	$0.06515	$0.06590	$342.36K	$22.52M	-3.39%
10/24/2026	$0.07022	$0.07126	$0.06645	$0.06817	$482.35K	$23.30M	-2.92%
10/23/2026	$0.06969	$0.07480	$0.06884	$0.07025	$807.17K	$24.01M	+0.80%
10/22/2026	$0.07280	$0.07300	$0.06648	$0.06972	$774.48K	$23.83M	-4.23%
10/21/2026	$0.07450	$0.07500	$0.07250	$0.07260	$70.20K	—	-2.55%
10/21/2026	$0.07444	$0.07630	$0.07200	$0.07276	$558.70K	$24.87M	-2.26%
10/20/2026	$0.07450	$0.07500	$0.07310	$0.07450	$739.89K	—	+0.00%
10/20/2026	$0.07355	$0.07550	$0.07249	$0.07444	$622.17K	$25.44M	+1.21%
10/19/2026	$0.07250	$0.07500	$0.07200	$0.07430	$121.08K	—	+2.48%
10/19/2026	$0.07292	$0.07419	$0.07207	$0.07349	$402.74K	$25.12M	+0.78%
10/18/2026	$0.07531	$0.07567	$0.06933	$0.07292	$598.97K	$24.92M	-3.17%
10/17/2026	$0.07626	$0.07793	$0.07241	$0.07527	$512.31K	$25.72M	-1.30%
10/16/2026	$0.07770	$0.07802	$0.07461	$0.07621	$584.83K	$26.05M	-1.92%
10/15/2026	$0.07820	$0.07856	$0.06382	$0.07771	$872.36K	$26.56M	-0.63%
10/14/2026	$0.08023	$0.08154	$0.07600	$0.07818	$725.22K	$26.72M	-2.56%
10/13/2026	$0.08060	$0.08393	$0.07561	$0.08018	$897.80K	$27.40M	-0.52%
10/12/2026	$0.08655	$0.08797	$0.08020	$0.08062	$851.05K	$27.55M	-6.85%
10/11/2026	$0.08743	$0.08900	$0.08431	$0.08661	$615.21K	$29.60M	-0.94%
10/10/2026	$0.08771	$0.08871	$0.08641	$0.08735	$531.69K	$29.85M	-0.41%
10/09/2026	$0.08820	$0.09110	$0.08569	$0.08772	$1.14M	$29.98M	-0.54%
10/08/2026	$0.08660	$0.09084	$0.08074	$0.08826	$1.69M	$30.16M	+1.92%
10/07/2026	$0.09004	$0.09053	$0.08100	$0.08657	$1.59M	$29.59M	-3.85%
10/06/2026	$0.08592	$0.09284	$0.08402	$0.08996	$1.14M	$30.75M	+4.70%
10/05/2026	$0.08789	$0.08878	$0.08392	$0.08597	$725.55K	$29.38M	-2.18%
10/04/2026	$0.08636	$0.08910	$0.08589	$0.08794	$496.87K	$30.05M	+1.83%
10/03/2026	$0.08845	$0.08900	$0.08457	$0.08636	$559.76K	$29.51M	-2.36%
10/02/2026	$0.09159	$0.09269	$0.07968	$0.08846	$895.80K	$30.23M	-3.42%
10/01/2026	$0.09098	$0.09575	$0.08887	$0.09147	$953.72K	—	+0.54%
09/30/2026	$0.09129	$0.09386	$0.08930	$0.09097	$1.45M	—	-0.35%
09/29/2026	$0.09135	$0.09370	$0.08814	$0.09131	$1.40M	—	-0.04%
09/28/2026	$0.09436	$0.09576	$0.08701	$0.09130	$1.92M	—	-3.24%
09/27/2026	$0.1021	$0.1023	$0.09263	$0.09440	$1.66M	—	-7.50%
09/26/2026	$0.09433	$0.1166	$0.09416	$0.1021	$4.38M	—	+8.26%
09/25/2026	$0.09543	$0.09806	$0.08821	$0.09423	$1.47M	—	-1.26%
09/24/2026	$0.08895	$0.09726	$0.08825	$0.09536	$1.73M	—	+7.21%
09/23/2026	$0.09216	$0.09636	$0.08445	$0.08907	$2.31M	—	-3.35%
09/22/2026	$0.08648	$0.09411	$0.08309	$0.09209	$2.63M	—	+6.49%
09/21/2026	$0.08642	$0.09244	$0.08200	$0.08652	$1.29M	—	+0.12%
09/20/2026	$0.08710	$0.08887	$0.08344	$0.08643	$1.17M	—	-0.77%
09/19/2026	$0.08825	$0.08942	$0.08391	$0.08708	$1.62M	—	-1.33%
09/18/2026	$0.08598	$0.09062	$0.08337	$0.08825	$1.77M	—	+2.64%
09/17/2026	$0.08208	$0.08710	$0.08035	$0.08594	$1.55M	—	+4.70%
09/16/2026	$0.08391	$0.08500	$0.07792	$0.08211	$1.55M	—	-2.15%
09/15/2026	$0.08506	$0.08670	$0.07973	$0.08386	$1.66M	—	-1.41%
09/14/2026	$0.08059	$0.08656	$0.08014	$0.08504	$1.44M	—	+5.52%
09/13/2026	$0.08783	$0.08862	$0.07936	$0.08060	$2.02M	—	-8.23%
09/12/2026	$0.09505	$0.1080	$0.08093	$0.08793	$4.94M	—	-7.49%
09/11/2026	$0.07676	$0.09653	$0.07292	$0.09496	$6.15M	—	+23.71%
09/10/2026	$0.09274	$0.09623	$0.07595	$0.07669	$4.12M	—	-17.31%
09/09/2026	$0.1288	$0.1299	$0.07816	$0.09281	$2.98M	—	-27.96%
09/08/2026	$0.1316	$0.1345	$0.1246	$0.1288	$2.22M	—	-2.14%
09/07/2026	$0.1250	$0.1342	$0.1217	$0.1316	$2.70M	—	+5.27%
09/06/2026	$0.1247	$0.1281	$0.1205	$0.1249	$1.52M	—	+0.18%
09/05/2026	$0.1244	$0.1274	$0.1222	$0.1246	$1.99M	—	+0.13%
09/04/2026	$0.1218	$0.1272	$0.1173	$0.1243	$2.64M	—	+2.04%
09/03/2026	$0.1266	$0.1273	$0.1175	$0.1219	$2.77M	—	-3.68%
09/02/2026	$0.1350	$0.1390	$0.1215	$0.1266	$3.90M	$41.88M	-6.25%
09/01/2026	$0.1243	$0.1376	$0.1214	$0.1349	$3.09M	—	+8.55%
08/31/2026	$0.1238	$0.1282	$0.1206	$0.1243	$2.77M	—	+0.41%
08/30/2026	$0.1362	$0.1513	$0.1214	$0.1239	$5.43M	—	-9.07%
08/29/2026	$0.1303	$0.1619	$0.1270	$0.1362	$10.33M	—	+4.54%
08/28/2026	$0.1211	$0.1313	$0.1172	$0.1303	$4.13M	—	+7.60%
08/27/2026	$0.1239	$0.1286	$0.1166	$0.1211	$4.02M	—	-2.20%
08/26/2026	$0.1241	$0.1331	$0.1174	$0.1238	$5.63M	—	-0.26%
08/25/2026	$0.1305	$0.1318	$0.1206	$0.1241	$4.87M	—	-4.88%
08/24/2026	$0.1334	$0.1462	$0.1170	$0.1304	$9.71M	—	-2.25%
08/23/2026	$0.1383	$0.1476	$0.1252	$0.1334	$8.45M	—	-3.52%
08/22/2026	$0.1627	$0.2082	$0.1344	$0.1385	$19.05M	—	-14.90%
08/21/2026	$0.1330	$0.2017	$0.1114	$0.1624	$21.20M	—	+22.14%
08/20/2026	$0.1678	$0.1705	$0.1177	$0.1331	$12.01M	—	-20.66%
08/19/2026	$0.2295	$0.2456	$0.1527	$0.1677	$13.43M	—	-26.93%
08/18/2026	$0.2549	$0.3185	$0.2154	$0.2297	$13.58M	—	-9.89%
08/17/2026	$0.3726	$0.3884	$0.2419	$0.2549	$16.58M	—	-31.59%
08/16/2026	$0.3768	$0.4666	$0.3295	$0.3728	$19.78M	—	-1.06%
08/15/2026	$0.6585	$0.7127	$0.3433	$0.3773	$24.28M	—	-42.70%
08/14/2026	$0.8890	$0.9000	$0.6063	$0.6588	$16.27M	—	-25.89%
08/13/2026	$1.06	$1.06	$0.8230	$0.8880	$16.32M	—	-15.83%
08/12/2026	$1.09	$1.40	$0.9110	$1.05	$35.25M	—	-3.66%
08/11/2026	$1.80	$1.81	$0.7230	$1.09	$47.17M	—	-39.26%
08/10/2026	$3.64	$3.69	$1.44	$1.80	$47.58M	—	-50.55%
08/09/2026	$2.86	$3.97	$2.72	$3.65	$23.29M	—	+27.49%
08/08/2026	$2.12	$3.00	$2.08	$2.86	$23.48M	—	+34.87%
08/07/2026	$1.94	$2.29	$1.91	$2.12	$10.33M	—	+9.44%
08/06/2026	$2.35	$2.47	$1.61	$1.94	$25.78M	—	-17.28%
08/05/2026	$2.58	$2.67	$2.21	$2.35	$8.44M	—	-9.10%
08/04/2026	$3.05	$3.18	$2.35	$2.58	$17.07M	—	-15.33%
08/03/2026	$3.50	$3.95	$2.70	$3.05	$21.44M	—	-13.01%
08/02/2026	$4.62	$4.67	$3.22	$3.51	$10.84M	$1.12B	-24.03%
08/01/2026	$4.05	$6.00	$3.93	$4.62	$10.51M	—	+14.12%
07/31/2026	$3.90	$4.29	$3.75	$4.05	$3.73M	—	+3.96%
07/30/2026	$3.98	$3.98	$3.22	$3.90	$4.61M	—	-1.97%
07/29/2026	$3.39	$4.20	$3.30	$3.97	$8.60M	—	+17.32%
07/28/2026	$2.62	$3.50	$2.47	$3.39	$12.87M	—	+29.12%
07/27/2026	$3.51	$4.71	$2.44	$2.63	$12.03M	—	-25.25%
07/26/2026	$3.36	$3.76	$3.33	$3.52	$3.73M	—	+4.79%
07/25/2026	$3.24	$3.49	$2.85	$3.36	$4.61M	—	+3.62%
07/24/2026	$3.01	$3.84	$2.79	$3.24	$9.64M	—	+7.59%
07/23/2026	$2.63	$3.11	$2.58	$3.01	$3.58M	—	+14.59%
07/22/2026	$2.51	$2.70	$2.42	$2.63	$2.00M	—	+4.74%
07/21/2026	$2.37	$2.69	$2.19	$2.51	$2.87M	—	+6.06%
07/20/2026	$2.34	$2.55	$2.31	$2.37	$1.28M	—	+1.13%
07/19/2026	$2.35	$2.46	$2.28	$2.34	$771.19K	—	-0.37%
07/18/2026	$2.42	$2.45	$2.28	$2.35	$1.09M	—	-2.61%
07/17/2026	$2.54	$2.60	$2.36	$2.42	$955.78K	—	-5.02%
07/16/2026	$2.60	$2.64	$2.40	$2.54	$1.55M	—	-2.01%
07/15/2026	$2.51	$2.85	$2.50	$2.59	$3.04M	—	+3.28%
07/14/2026	$2.64	$2.69	$2.49	$2.51	$1.93M	—	-4.96%
07/13/2026	$2.55	$2.71	$2.43	$2.64	$2.42M	—	+3.58%
07/12/2026	$2.35	$2.92	$2.17	$2.55	$7.32M	—	+8.63%
07/11/2026	$2.68	$3.08	$2.23	$2.35	$7.94M	—	-12.49%
07/10/2026	$2.21	$2.73	$2.14	$2.68	$4.33M	—	+21.59%
07/09/2026	$2.35	$2.36	$2.10	$2.20	$1.87M	—	-6.28%
07/08/2026	$2.44	$2.48	$2.05	$2.35	$4.31M	—	-3.55%
07/07/2026	$2.57	$2.72	$2.35	$2.44	$3.09M	—	-5.11%
07/06/2026	$2.80	$2.81	$2.35	$2.57	$3.71M	—	-8.05%
07/05/2026	$2.88	$2.92	$2.67	$2.80	$2.93M	—	-2.84%
07/04/2026	$2.66	$3.11	$2.56	$2.88	$5.06M	—	+8.34%
07/03/2026	$3.26	$3.29	$2.61	$2.66	$5.01M	—	-18.39%
07/02/2026	$2.89	$3.26	$2.55	$3.26	$6.46M	$976.41M	+12.81%
07/01/2026	$2.91	$3.67	$2.22	$2.89	$15.88M	—	-0.50%
06/30/2026	$2.77	$3.02	$2.66	$2.91	$4.53M	—	+5.22%
06/29/2026	$2.67	$2.92	$2.46	$2.77	$5.71M	—	+3.53%
06/28/2026	$2.57	$2.89	$2.36	$2.67	$7.59M	—	+3.95%
06/27/2026	$2.63	$2.68	$2.01	$2.57	$10.71M	—	-2.39%
06/26/2026	$2.09	$2.66	$2.05	$2.63	$11.43M	—	+25.67%
06/25/2026	$1.71	$2.15	$1.60	$2.09	$10.06M	—	+22.55%
06/24/2026	$2.36	$2.71	$1.50	$1.71	$17.35M	—	-27.59%
06/23/2026	$1.68	$2.58	$1.65	$2.36	$13.51M	—	+40.23%
06/22/2026	$1.78	$1.84	$1.56	$1.68	$4.17M	—	-5.51%
06/21/2026	$1.73	$1.87	$1.68	$1.78	$4.58M	—	+2.68%
06/20/2026	$1.84	$2.06	$1.68	$1.73	$7.18M	—	-6.04%
06/19/2026	$1.66	$2.16	$1.51	$1.84	$19.44M	—	+11.15%
06/18/2026	$1.86	$2.06	$1.45	$1.66	$15.56M	—	-11.12%
06/17/2026	$2.45	$3.05	$1.55	$1.86	$17.01M	—	-23.96%
06/16/2026	$3.99	$4.39	$2.41	$2.45	$11.89M	—	-38.58%
06/15/2026	$5.50	$5.80	$3.69	$3.99	$12.45M	—	-27.33%
06/14/2026	$7.74	$8.25	$5.00	$5.50	$18.05M	—	-28.96%
06/13/2026	$7.01	$9.52	$6.21	$7.74	$40.11M	—	+10.38%
06/12/2026	$8.61	$11.54	$6.88	$7.00	$70.67M	—	-18.69%
06/11/2026	$7.03	$10.70	$6.88	$8.62	$47.46M	—	+22.49%
06/10/2026	$4.83	$8.35	$4.50	$7.03	$41.67M	—	+45.45%
06/09/2026	$4.31	$5.05	$3.37	$4.83	$26.83M	—	+12.22%
06/08/2026	$3.34	$4.70	$3.31	$4.31	$33.57M	—	+29.17%
06/07/2026	$2.27	$3.77	$1.93	$3.34	$38.89M	—	+47.09%
06/06/2026	$1.62	$2.35	$1.60	$2.27	$19.15M	—	+40.08%
06/05/2026	$1.45	$1.89	$1.42	$1.62	$19.67M	—	+11.17%
06/04/2026	$1.30	$1.64	$1.28	$1.45	$12.63M	—	+11.45%
06/03/2026	$1.11	$1.45	$1.09	$1.30	$4.99M	—	+17.39%
06/02/2026	$1.16	$1.18	$1.03	$1.11	$2.27M	$309.37M	-4.30%
06/01/2026	$1.17	$1.27	$1.08	$1.16	$4.39M	—	-1.00%
05/31/2026	$1.19	$1.31	$1.11	$1.17	$4.27M	—	-1.21%
05/30/2026	$1.14	$1.30	$1.11	$1.19	$5.44M	—	+3.86%
05/29/2026	$1.02	$1.20	$0.9774	$1.14	$5.58M	—	+12.29%
05/28/2026	$1.19	$1.32	$1.00	$1.01	$5.67M	—	-14.71%
05/27/2026	$1.00	$1.28	$0.9924	$1.19	$7.27M	—	+18.94%
05/26/2026	$0.9843	$1.05	$0.9417	$1.00	$3.85M	—	+1.68%
05/25/2026	$1.20	$1.24	$0.9711	$0.9846	$5.54M	—	-17.85%
05/24/2026	$1.26	$1.52	$1.09	$1.20	$15.45M	—	-5.01%
05/23/2026	$1.24	$1.45	$1.14	$1.26	$23.49M	—	+2.04%
05/22/2026	$0.7592	$1.27	$0.7332	$1.24	$26.47M	—	+62.82%
05/21/2026	$0.6577	$0.8568	$0.6167	$0.7591	$16.58M	—	+15.42%
05/20/2026	$0.5698	$0.7100	$0.5505	$0.6581	$7.82M	—	+15.50%
05/19/2026	$0.6252	$0.6617	$0.5663	$0.5700	$1.63M	—	-8.83%
05/18/2026	$0.6256	$0.6836	$0.6118	$0.6248	$1.28M	—	-0.13%
05/17/2026	$0.6084	$0.7222	$0.6060	$0.6257	$2.30M	—	+2.84%
05/16/2026	$0.6388	$0.6474	$0.6008	$0.6075	$2.51M	—	-4.90%
05/15/2026	$0.5882	$0.6496	$0.5660	$0.6385	$2.59M	—	+8.55%
05/14/2026	$0.5902	$0.6230	$0.5606	$0.5884	$3.30M	—	-0.30%
05/13/2026	$0.5547	$0.6266	$0.5310	$0.5900	$3.65M	—	+6.36%
05/12/2026	$0.5758	$0.6099	$0.5463	$0.5526	$2.59M	—	-4.03%
05/11/2026	$0.5301	$0.5776	$0.5282	$0.5759	$3.01M	—	+8.64%
05/10/2026	$0.4885	$0.5815	$0.4763	$0.5300	$3.23M	—	+8.50%
05/09/2026	$0.5106	$0.5229	$0.4827	$0.4886	$980.44K	—	-4.31%
05/08/2026	$0.5039	$0.5479	$0.4971	$0.5122	$1.16M	—	+1.65%
05/07/2026	$0.5435	$0.5517	$0.4955	$0.5035	$1.04M	—	-7.36%
05/06/2026	$0.5429	$0.5794	$0.5189	$0.5430	$803.22K	—	+0.02%
05/05/2026	$0.5580	$0.5741	$0.5373	$0.5436	$932.62K	—	-2.58%
05/04/2026	$0.5777	$0.5918	$0.5500	$0.5578	$1.98M	—	-3.44%
05/03/2026	$0.5851	$0.6157	$0.5687	$0.5779	$2.42M	—	-1.23%
05/02/2026	$0.5662	$0.6518	$0.5584	$0.5851	$4.74M	$151.11M	+3.34%
05/01/2026	$0.5462	$0.5774	$0.5263	$0.5662	$2.20M	—	+3.66%
04/30/2026	$0.5706	$0.5827	$0.5393	$0.5465	$2.23M	—	-4.22%
04/29/2026	$0.5932	$0.5999	$0.5597	$0.5704	$2.82M	—	-3.84%
04/28/2026	$0.5539	$0.6200	$0.5312	$0.5932	$3.31M	—	+7.10%
04/27/2026	$0.5580	$0.5802	$0.5085	$0.5538	$3.23M	—	-0.75%
04/26/2026	$0.5629	$0.5788	$0.5377	$0.5572	$1.91M	—	-1.01%
04/25/2026	$0.5838	$0.5869	$0.5412	$0.5629	$3.09M	—	-3.58%
04/24/2026	$0.5353	$0.6240	$0.5282	$0.5835	$5.23M	—	+9.00%
04/23/2026	$0.5623	$0.6240	$0.5211	$0.5353	$4.19M	—	-4.80%
04/22/2026	$0.5553	$0.5952	$0.5012	$0.5620	$4.34M	—	+1.21%
04/21/2026	$0.4569	$0.5930	$0.4558	$0.5562	$3.33M	—	+21.73%
04/20/2026	$0.4952	$0.5010	$0.4205	$0.4577	$2.49M	—	-7.57%
04/19/2026	$0.4876	$0.5122	$0.4710	$0.4941	$2.50M	—	+1.33%
04/18/2026	$0.4817	$0.5367	$0.4764	$0.4876	$4.57M	—	+1.22%
04/17/2026	$0.4619	$0.5053	$0.4200	$0.4820	$5.25M	—	+4.35%
04/16/2026	$0.3874	$0.4888	$0.3800	$0.4606	$8.34M	—	+18.90%
04/15/2026	$0.3659	$0.3894	$0.3484	$0.3873	$3.52M	—	+5.85%
04/14/2026	$0.3844	$0.4094	$0.3501	$0.3656	$4.84M	—	-4.89%
04/13/2026	$0.3906	$0.4058	$0.3457	$0.3847	$8.42M	—	-1.51%
04/12/2026	$0.3122	$0.4159	$0.2801	$0.3904	$9.73M	—	+25.05%
04/11/2026	$0.3046	$0.3242	$0.2803	$0.3122	$5.48M	—	+2.50%
04/10/2026	$0.2762	$0.3190	$0.2638	$0.3046	$8.42M	—	+10.28%
04/09/2026	$0.3337	$0.3385	$0.2740	$0.2764	$5.38M	—	-17.17%
04/08/2026	$0.3228	$0.3434	$0.2735	$0.3336	$8.78M	—	+3.35%
04/07/2026	$0.3321	$0.3627	$0.2854	$0.3229	$4.95M	—	-2.77%
04/06/2026	$0.3434	$0.3771	$0.3139	$0.3322	$3.84M	—	-3.26%
04/05/2026	$0.3358	$0.3709	$0.3052	$0.3430	$4.76M	—	+2.14%
04/04/2026	$0.3698	$0.3781	$0.3321	$0.3357	$3.42M	—	-9.22%
04/03/2026	$0.3470	$0.4467	$0.3264	$0.3698	$5.00M	—	+6.57%
04/02/2026	$0.4188	$0.4503	$0.3391	$0.3470	$4.45M	—	-17.14%
04/01/2026	$0.4584	$0.4856	$0.3962	$0.4187	$3.63M	—	-8.66%
03/31/2026	$0.5517	$0.5674	$0.4515	$0.4588	$5.63M	—	-16.84%
03/30/2026	$0.4939	$0.5975	$0.4467	$0.5516	$8.68M	—	+11.68%
03/29/2026	$0.4977	$0.5265	$0.4313	$0.4939	$7.63M	—	-0.76%
03/28/2026	$0.5125	$0.5369	$0.4411	$0.4974	$6.36M	—	-2.95%
03/27/2026	$0.5776	$0.5834	$0.4713	$0.5117	$5.86M	—	-11.41%
03/26/2026	$0.6177	$0.6978	$0.4957	$0.5771	$10.91M	—	-6.57%
03/25/2026	$0.5562	$0.6602	$0.5503	$0.6168	$4.81M	—	+10.90%
03/24/2026	$0.7351	$0.7407	$0.5525	$0.5568	$7.66M	—	-24.26%
03/23/2026	$0.6921	$0.7500	$0.6625	$0.7354	$4.59M	—	+6.26%
03/22/2026	$0.6351	$0.7848	$0.6111	$0.6924	$7.23M	—	+9.02%
03/21/2026	$0.6040	$0.6769	$0.5782	$0.6353	$4.68M	—	+5.18%
03/20/2026	$0.6436	$0.6504	$0.5267	$0.6020	$5.89M	—	-6.46%
03/19/2026	$0.5603	$0.6601	$0.5516	$0.6450	$4.95M	—	+15.12%
03/18/2026	$0.5015	$0.5957	$0.4809	$0.5611	$4.93M	—	+11.88%
03/17/2026	$0.4656	$0.5378	$0.4475	$0.5011	$4.76M	—	+7.62%
03/16/2026	$0.3918	$0.5600	$0.3884	$0.4656	$5.45M	—	+18.84%
03/15/2026	$0.4482	$0.4554	$0.3836	$0.3915	$3.48M	—	-12.65%
03/14/2026	$0.4340	$0.4561	$0.4080	$0.4485	$2.09M	—	+3.34%
03/13/2026	$0.4111	$0.4349	$0.3967	$0.4343	$2.13M	—	+5.64%
03/12/2026	$0.3963	$0.4222	$0.3938	$0.4105	$1.64M	—	+3.58%
03/11/2026	$0.3826	$0.4356	$0.3650	$0.3959	$3.60M	—	+3.48%
03/10/2026	$0.3509	$0.4312	$0.3456	$0.3813	$4.95M	—	+8.66%
03/09/2026	$0.3574	$0.4020	$0.3465	$0.3509	$2.58M	—	-1.82%
03/08/2026	$0.3597	$0.3667	$0.3207	$0.3576	$3.91M	—	-0.58%
03/07/2026	$0.3443	$0.3816	$0.3303	$0.3597	$4.74M	—	+4.47%
03/06/2026	$0.2875	$0.3752	$0.2521	$0.3440	$7.49M	—	+19.65%
03/05/2026	$0.2764	$0.3041	$0.2722	$0.2870	$1.11M	—	+3.84%
03/04/2026	$0.2534	$0.2898	$0.2487	$0.2764	$1.87M	—	+9.08%
03/03/2026	$0.2691	$0.2749	$0.2471	$0.2538	$1.99M	—	-5.69%
03/02/2026	$0.2387	$0.2799	$0.2346	$0.2692	$2.15M	—	+12.78%
03/01/2026	$0.2374	$0.2465	$0.2215	$0.2391	$1.90M	—	+0.72%
02/28/2026	$0.1969	$0.2435	$0.1958	$0.2370	$3.45M	—	+20.37%
02/27/2026	$0.2183	$0.2244	$0.1904	$0.1975	$2.21M	—	-9.53%
02/26/2026	$0.2134	$0.2203	$0.1935	$0.2182	$1.56M	—	+2.25%
02/25/2026	$0.2155	$0.2371	$0.2109	$0.2149	$1.72M	—	-0.28%
02/24/2026	$0.2164	$0.2254	$0.1993	$0.2154	$1.67M	—	-0.46%
02/23/2026	$0.2315	$0.2363	$0.2017	$0.2164	$1.87M	—	-6.52%
02/22/2026	$0.2439	$0.2483	$0.2284	$0.2317	$742.80K	—	-5.00%
02/21/2026	$0.2617	$0.2636	$0.2379	$0.2434	$1.20M	—	-6.99%
02/20/2026	$0.2510	$0.2800	$0.2459	$0.2605	$2.06M	—	+3.78%
02/19/2026	$0.2065	$0.2703	$0.2048	$0.2513	$3.63M	—	+21.69%
02/18/2026	$0.2494	$0.2529	$0.1974	$0.2064	$1.89M	—	-17.24%
02/17/2026	$0.2503	$0.2555	$0.2382	$0.2482	$1.63M	—	-0.84%
02/16/2026	$0.2315	$0.2738	$0.2278	$0.2499	$3.95M	—	+7.95%
02/15/2026	$0.3422	$0.3430	$0.2268	$0.2318	$5.14M	—	-32.26%
02/14/2026	$0.2511	$0.3476	$0.2477	$0.3424	$4.51M	—	+36.36%
02/13/2026	$0.2590	$0.2636	$0.2316	$0.2513	$2.65M	—	-2.97%
02/12/2026	$0.2481	$0.2645	$0.2260	$0.2588	$3.28M	—	+4.31%
02/11/2026	$0.2182	$0.2660	$0.2163	$0.2489	$2.70M	—	+14.07%
02/10/2026	$0.2165	$0.2500	$0.2086	$0.2183	$3.41M	—	+0.83%
02/09/2026	$0.2042	$0.2203	$0.1925	$0.2165	$1.70M	—	+6.02%
02/08/2026	$0.1899	$0.2275	$0.1833	$0.2043	$2.78M	—	+7.58%
02/07/2026	$0.2023	$0.2099	$0.1728	$0.1900	$3.18M	—	-6.08%
02/06/2026	$0.1515	$0.2030	$0.1295	$0.2024	$2.05M	—	+33.60%
02/05/2026	$0.1807	$0.1832	$0.1476	$0.1522	$1.90M	—	-15.77%
02/04/2026	$0.1776	$0.1920	$0.1768	$0.1806	$856.57K	—	+1.69%
02/03/2026	$0.1879	$0.1970	$0.1678	$0.1769	$1.43M	$34.77M	-5.85%
02/02/2026	$0.1838	$0.2125	$0.1759	$0.1879	$1.64M	$33.07M	+2.23%
02/01/2026	$0.1875	$0.2045	$0.1722	$0.1846	$2.60M	—	-1.55%
01/31/2026	$0.2415	$0.2446	$0.1710	$0.1873	$2.81M	—	-22.44%
01/30/2026	$0.2412	$0.2525	$0.2079	$0.2413	$3.20M	—	+0.04%
01/29/2026	$0.2505	$0.2733	$0.2327	$0.2410	$1.75M	—	-3.79%
01/28/2026	$0.2780	$0.2910	$0.2420	$0.2504	$1.89M	—	-9.93%
01/27/2026	$0.2737	$0.2827	$0.2590	$0.2785	$1.76M	—	+1.75%
01/26/2026	$0.2467	$0.2837	$0.2331	$0.2733	$2.30M	—	+10.78%
01/25/2026	$0.2797	$0.2860	$0.2421	$0.2468	$1.27M	—	-11.76%
01/24/2026	$0.2702	$0.2972	$0.2667	$0.2812	$1.54M	—	+4.07%
01/23/2026	$0.2656	$0.2774	$0.2557	$0.2698	$1.57M	$47.48M	+1.58%
01/22/2026	$0.2767	$0.2826	$0.2530	$0.2655	$1.92M	$46.72M	-4.05%
01/21/2026	$0.2631	$0.3124	$0.2609	$0.2762	$2.90M	—	+4.98%
01/20/2026	$0.3023	$0.3249	$0.2532	$0.2635	$2.75M	—	-12.83%
01/19/2026	$0.3938	$0.3938	$0.2831	$0.3021	$3.52M	—	-23.29%
01/18/2026	$0.4011	$0.4079	$0.3696	$0.3938	$2.26M	—	-1.82%
01/17/2026	$0.3770	$0.4214	$0.3762	$0.4015	$2.92M	—	+6.50%
01/16/2026	$0.3737	$0.4004	$0.3629	$0.3770	$2.16M	—	+0.88%
01/15/2026	$0.3891	$0.4071	$0.3479	$0.3741	$2.61M	—	-3.86%
01/14/2026	$0.4095	$0.5272	$0.3727	$0.3892	$7.16M	—	-4.96%
01/13/2026	$0.3916	$0.4162	$0.3664	$0.4092	$3.80M	—	+4.49%
01/12/2026	$0.4257	$0.4484	$0.3830	$0.3919	$4.27M	—	-7.94%
01/11/2026	$0.4397	$0.4571	$0.4145	$0.4255	$3.49M	—	-3.23%
01/10/2026	$0.4754	$0.4972	$0.4303	$0.4399	$4.31M	—	-7.47%
01/09/2026	$0.5000	$0.5102	$0.4560	$0.4761	$6.86M	—	-4.78%
01/08/2026	$0.5566	$0.5877	$0.4617	$0.5005	$5.36M	—	-10.08%
01/07/2026	$0.5832	$0.6300	$0.5344	$0.5574	$9.29M	—	-4.42%
01/06/2026	$0.7041	$0.7432	$0.5475	$0.5835	$11.11M	—	-17.13%
01/05/2026	$0.7878	$0.8405	$0.6815	$0.7045	$7.17M	—	-10.57%
01/04/2026	$0.7850	$0.8542	$0.7369	$0.7888	$10.20M	—	+0.48%
01/03/2026	$0.8060	$0.8850	$0.7140	$0.7860	$23.84M	—	-2.48%
01/02/2026	$1.12	$1.21	$0.7420	$0.8080	$21.29M	$142.19M	-27.73%
01/01/2026	$1.47	$1.49	$0.9080	$1.12	$22.49M	—	-24.05%
12/31/2025	$1.91	$1.96	$1.29	$1.47	$20.85M	—	-22.75%
12/30/2025	$2.44	$2.45	$1.66	$1.91	$20.75M	—	-21.67%
12/29/2025	$2.20	$3.10	$2.17	$2.44	$25.35M	—	+10.72%
12/28/2025	$2.18	$2.26	$2.02	$2.20	$9.56M	—	+1.19%
12/27/2025	$1.89	$2.32	$1.82	$2.18	$14.53M	$338.31M	+15.49%
12/26/2025	$1.81	$2.26	$1.39	$1.89	$29.57M	$439.62M	+4.08%
12/25/2025	$2.39	$2.51	$1.70	$1.82	$28.35M	—	-24.14%
12/24/2025	$2.37	$2.97	$2.01	$2.40	$25.50M	—	+1.01%
12/23/2025	$3.80	$4.05	$2.19	$2.37	$34.95M	—	-37.59%
12/22/2025	$3.58	$4.99	$3.42	$3.81	$22.08M	—	+6.49%
12/21/2025	$2.39	$4.52	$2.22	$3.58	$28.08M	—	+49.92%
12/20/2025	$2.07	$2.63	$1.94	$2.39	$14.97M	—	+15.44%
12/19/2025	$2.48	$2.78	$1.67	$2.08	$23.01M	—	-16.21%
12/18/2025	$2.24	$3.21	$2.19	$2.48	$16.58M	—	+10.87%
12/17/2025	$2.02	$2.53	$1.76	$2.24	$23.39M	—	+11.00%
12/16/2025	$3.11	$3.20	$1.61	$2.02	$29.08M	$313.73M	-35.10%
12/15/2025	$2.06	$3.50	$2.01	$3.12	$18.57M	—	+51.49%
12/14/2025	$2.33	$2.42	$1.32	$2.06	$22.00M	—	-11.27%
12/13/2025	$2.09	$3.32	$2.05	$2.33	$13.53M	—	+11.41%
12/12/2025	$1.73	$2.49	$1.25	$2.09	$13.19M	—	+20.47%
12/11/2025	$1.71	$1.89	$1.63	$1.73	$4.61M	—	+1.48%
12/10/2025	$1.16	$1.87	$1.14	$1.71	$10.50M	—	+47.83%
12/09/2025	$1.60	$1.64	$1.10	$1.16	$13.54M	—	-27.90%
12/08/2025	$1.89	$2.00	$1.38	$1.61	$7.25M	—	-15.11%
12/07/2025	$1.44	$2.10	$1.42	$1.90	$7.02M	—	+31.92%
12/06/2025	$1.15	$1.58	$1.14	$1.44	$6.98M	—	+25.06%
12/05/2025	$1.24	$1.25	$0.9720	$1.15	$5.50M	—	-7.09%
12/04/2025	$1.12	$1.25	$0.9894	$1.24	$4.63M	—	+11.13%
12/03/2025	$0.8314	$1.17	$0.8176	$1.11	$3.71M	$507.84M	+33.89%
12/02/2025	$0.7278	$0.9386	$0.6684	$0.8318	$2.33M	—	+14.28%
12/01/2025	$1.02	$1.04	$0.6763	$0.7286	$2.29M	—	-28.22%
11/30/2025	$0.9766	$1.04	$0.9362	$1.01	$1.40M	—	+3.91%
11/29/2025	$0.9131	$1.12	$0.8911	$0.9755	$2.43M	—	+6.83%
11/28/2025	$0.8886	$0.9912	$0.8718	$0.9122	$1.69M	—	+2.66%
11/27/2025	$0.8306	$0.9344	$0.8042	$0.8889	$1.94M	—	+7.02%
11/26/2025	$0.8444	$0.8851	$0.7913	$0.8310	$1.28M	—	-1.59%
11/25/2025	$0.8955	$0.9217	$0.7406	$0.8466	$1.67M	—	-5.46%
11/24/2025	$0.8562	$0.9611	$0.8249	$0.8974	$3.08M	—	+4.81%
11/23/2025	$0.9087	$1.02	$0.8237	$0.8575	$2.34M	—	-5.64%
11/22/2025	$0.8824	$0.9941	$0.8148	$0.9112	$3.34M	—	+3.26%
11/21/2025	$0.8318	$1.14	$0.7548	$0.8795	$10.13M	—	+5.74%
11/20/2025	$0.4924	$1.67	$0.4844	$0.8334	$16.75M	—	+69.27%
11/19/2025	$0.4409	$0.5100	$0.4153	$0.4915	$4.28M	—	+11.49%
11/18/2025	$0.4148	$0.4880	$0.3453	$0.4412	$6.79M	—	+6.37%
11/17/2025	$0.4360	$0.4915	$0.3685	$0.4141	$3.41M	—	-5.03%
11/16/2025	$0.4245	$0.5008	$0.4090	$0.4368	$3.59M	—	+2.89%
11/15/2025	$0.4711	$0.5615	$0.3924	$0.4252	$6.02M	—	-9.74%
11/14/2025	$0.4580	$0.5434	$0.3800	$0.4701	$8.22M	—	+2.65%
11/13/2025	$0.3666	$0.5137	$0.3318	$0.4584	$11.34M	—	+25.04%
11/12/2025	$0.1581	$0.4453	$0.1309	$0.3647	$21.74M	—	+130.74%
11/11/2025	$0.1610	$0.1652	$0.1437	$0.1580	$233.93K	—	-1.91%
11/10/2025	$0.1523	$0.1698	$0.1397	$0.1609	$261.57K	—	+5.60%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Audiera (BEAT) price history

Monthly returns BEAT

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News