MetaBeat Historical Data

BEAT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 22, 9 PM $ 1.59
-1.04%
$ 2.04 billion $ 2.94 million
Jun 22, 8 PM $ 1.6
-2.42%
$ 2.05 billion $ 2.77 million
Jun 22, 7 PM $ 1.63
-2.71%
$ 2.09 billion $ 2.64 million
Jun 22, 6 PM $ 1.67
-2.90%
$ 2.14 billion $ 2.47 million
Jun 22, 5 PM $ 1.73
+1.03%
$ 2.21 billion $ 2.32 million
Jun 22, 4 PM $ 1.71
+0.74%
$ 2.19 billion $ 2.19 million
Jun 22, 3 PM $ 1.7
-0.42%
$ 2.17 billion $ 2.03 million
Jun 22, 2 PM $ 1.71
-0.53%
$ 2.18 billion $ 1.88 million
Jun 22, 1 PM $ 1.72
+1.07%
$ 2.2 billion $ 1.71 million
Jun 22, 12 PM $ 1.69
-1.43%
$ 2.16 billion $ 1.58 million
Jun 22, 11 AM $ 1.72
-3.31%
$ 2.19 billion $ 1.43 million
Jun 22, 10 AM $ 1.77
-0.87%
$ 2.27 billion $ 1.28 million
Jun 22, 9 AM $ 1.79
-1.49%
$ 2.28 billion $ 1.11 million
Jun 22, 8 AM $ 1.81
-0.01%
$ 2.31 billion $ 952,403
Jun 22, 7 AM $ 1.82
-0.47%
$ 2.32 billion $ 793,108
Jun 22, 6 AM $ 1.83
+3.22%
$ 2.34 billion $ 604,519
Jun 22, 5 AM $ 1.77
+0.09%
$ 2.27 billion $ 407,909
Jun 22, 4 AM $ 1.77
+1.40%
$ 2.27 billion $ 249,138
Jun 22, 3 AM $ 1.75
-1.88%
$ 2.23 billion $ 195,832
Jun 22, 2 AM $ 1.78
+0.14%
$ 2.28 billion $ 83,557
Jun 22, 1 AM $ 1.78
+0.49%
$ 2.27 billion $ 79,741
Jun 22, 12 AM $ 1.77
-0.49%
$ 2.26 billion $ 79,497
Jun 21, 11 PM $ 1.78
+0.92%
$ 2.27 billion $ 98,840
Jun 21, 10 PM $ 1.76
-2.96%
$ 2.25 billion $ 98,530
Jun 21, 9 PM $ 1.82
+0.95%
$ 2.32 billion $ 97,533
Jun 21, 8 PM $ 1.8
+0.72%
$ 2.3 billion $ 90,998
Jun 21, 7 PM $ 1.79
+0.96%
$ 2.28 billion $ 97,841
Jun 21, 6 PM $ 1.77
-1.89%
$ 2.26 billion $ 107,124
Jun 21, 5 PM $ 1.8
+4.95%
$ 2.31 billion $ 106,155
Jun 21, 4 PM $ 1.72
-2.14%
$ 2.2 billion $ 105,218
Jun 21, 3 PM $ 1.76
-2.88%
$ 2.25 billion $ 113,615
Jun 21, 2 PM $ 1.81
+1.46%
$ 2.31 billion $ 136,251
Jun 21, 1 PM $ 1.78
+2.64%
$ 2.28 billion $ 125,865
Jun 21, 12 PM $ 1.74
+1.96%
$ 2.22 billion $ 129,069
Jun 21, 11 AM $ 1.7
+0.09%
$ 2.18 billion $ 131,521
Jun 21, 10 AM $ 1.7
+0.04%
$ 2.18 billion $ 143,129
Jun 21, 9 AM $ 1.7
-1.45%
$ 2.17 billion $ 163,933
Jun 21, 8 AM $ 1.73
-2.50%
$ 2.21 billion $ 169,929
Jun 21, 7 AM $ 1.77
-0.14%
$ 2.26 billion $ 174,181
Jun 21, 6 AM $ 1.77
+3.11%
$ 2.27 billion $ 199,169
Jun 21, 5 AM $ 1.72
-1.46%
$ 2.2 billion $ 239,781
Jun 21, 4 AM $ 1.74
-0.92%
$ 2.23 billion $ 242,670
Jun 21, 3 AM $ 1.76
-1.53%
$ 2.25 billion $ 246,163
Jun 21, 2 AM $ 1.79
+0.87%
$ 2.29 billion $ 250,668
Jun 21, 1 AM $ 1.77
+2.80%
$ 2.27 billion $ 257,342
Jun 21, 12 AM $ 1.72
-0.65%
$ 2.2 billion $ 261,234
Jun 20, 11 PM $ 1.73
-1.73%
$ 2.22 billion $ 242,686
Jun 20, 10 PM $ 1.77
-1.41%
$ 2.26 billion $ 246,665
Jun 20, 9 PM $ 1.79
-3.40%
$ 2.29 billion $ 248,962
Jun 20, 8 PM $ 1.85
+1.61%
$ 2.37 billion $ 260,901