MetaBeat Historical Data

BEAT Page 11
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 7 PM $ 1.82
-2.43%
$ 2.33 billion $ 255,798
Jun 20, 6 PM $ 1.87
+0.44%
$ 2.39 billion $ 248,176
Jun 20, 5 PM $ 1.86
+1.74%
$ 2.38 billion $ 246,407
Jun 20, 4 PM $ 1.83
+3.06%
$ 2.34 billion $ 251,345
Jun 20, 3 PM $ 1.78
+3.64%
$ 2.27 billion $ 259,063
Jun 20, 2 PM $ 1.71
-1.00%
$ 2.19 billion $ 238,596
Jun 20, 1 PM $ 1.73
-2.62%
$ 2.21 billion $ 253,990
Jun 20, 12 PM $ 1.78
-1.40%
$ 2.27 billion $ 260,375
Jun 20, 11 AM $ 1.8
+3.04%
$ 2.31 billion $ 317,405
Jun 20, 10 AM $ 1.75
-3.91%
$ 2.24 billion $ 327,404
Jun 20, 9 AM $ 1.82
-2.98%
$ 2.33 billion $ 316,957
Jun 20, 8 AM $ 1.88
+2.23%
$ 2.4 billion $ 342,133
Jun 20, 7 AM $ 1.84
-6.84%
$ 2.35 billion $ 385,833
Jun 20, 6 AM $ 1.97
-0.49%
$ 2.52 billion $ 411,314
Jun 20, 5 AM $ 1.98
-2.37%
$ 2.53 billion $ 442,822
Jun 20, 4 AM $ 2.03
+1.50%
$ 2.59 billion $ 585,561
Jun 20, 3 AM $ 2
+6.83%
$ 2.56 billion $ 618,946
Jun 20, 2 AM $ 1.87
-4.53%
$ 2.39 billion $ 632,080
Jun 20, 1 AM $ 1.93
+2.99%
$ 2.47 billion $ 628,831
Jun 20, 12 AM $ 1.88
+2.56%
$ 2.4 billion $ 625,750
Jun 19, 11 PM $ 1.83
-1.33%
$ 2.34 billion $ 629,678
Jun 19, 10 PM $ 1.85
-1.52%
$ 2.37 billion $ 630,366
Jun 19, 9 PM $ 1.88
+4.51%
$ 2.41 billion $ 630,474
Jun 19, 8 PM $ 1.8
-0.80%
$ 2.3 billion $ 623,940
Jun 19, 7 PM $ 1.82
-1.47%
$ 2.32 billion $ 645,208
Jun 19, 6 PM $ 1.84
-0.79%
$ 2.36 billion $ 659,975
Jun 19, 5 PM $ 1.86
-3.06%
$ 2.38 billion $ 688,079
Jun 19, 4 PM $ 1.92
-2.63%
$ 2.45 billion $ 728,773
Jun 19, 3 PM $ 1.96
+3.06%
$ 2.51 billion $ 746,593
Jun 19, 2 PM $ 1.91
-2.92%
$ 2.44 billion $ 750,715
Jun 19, 1 PM $ 1.96
+0.81%
$ 2.51 billion $ 753,217
Jun 19, 12 PM $ 1.95
-2.91%
$ 2.49 billion $ 766,060
Jun 19, 11 AM $ 2.01
+13.98%
$ 2.57 billion $ 716,295
Jun 19, 10 AM $ 1.76
+8.01%
$ 2.25 billion $ 715,773
Jun 19, 9 AM $ 1.63
-13.18%
$ 2.08 billion $ 786,200
Jun 19, 8 AM $ 1.88
+13.92%
$ 2.4 billion $ 755,141
Jun 19, 7 AM $ 1.65
-12.13%
$ 2.11 billion $ 776,415
Jun 19, 6 AM $ 1.88
+0.50%
$ 2.4 billion $ 770,239
Jun 19, 5 AM $ 1.87
+0.13%
$ 2.39 billion $ 711,743
Jun 19, 4 AM $ 1.86
+1.02%
$ 2.38 billion $ 623,863
Jun 19, 3 AM $ 1.84
+3.73%
$ 2.36 billion $ 673,110
Jun 19, 2 AM $ 1.78
+6.73%
$ 2.27 billion $ 661,508
Jun 19, 1 AM $ 1.67
+0.00%
$ 2.13 billion $ 720,394
Jun 19, 12 AM $ 1.67
+0.40%
$ 2.13 billion $ 752,391
Jun 18, 11 PM $ 1.66
-1.07%
$ 2.12 billion $ 765,679
Jun 18, 10 PM $ 1.68
-2.95%
$ 2.15 billion $ 805,895
Jun 18, 9 PM $ 1.73
-5.27%
$ 2.21 billion $ 840,382
Jun 18, 8 PM $ 1.82
-4.55%
$ 2.33 billion $ 844,067