MetaBeat Historical Data

BEAT Page 12
Download
Date Close Price change Market cap Trading volume
Jun 18, 8 PM $ 1.82
-4.55%
$ 2.33 billion $ 844,067
Jun 18, 7 PM $ 1.91
+7.84%
$ 2.44 billion $ 830,044
Jun 18, 6 PM $ 1.77
+3.67%
$ 2.27 billion $ 830,784
Jun 18, 5 PM $ 1.71
-5.58%
$ 2.19 billion $ 844,223
Jun 18, 4 PM $ 1.81
+4.01%
$ 2.32 billion $ 804,502
Jun 18, 3 PM $ 1.74
+1.08%
$ 2.23 billion $ 772,972
Jun 18, 2 PM $ 1.72
+4.04%
$ 2.2 billion $ 775,559
Jun 18, 1 PM $ 1.66
+9.48%
$ 2.12 billion $ 779,126
Jun 18, 12 PM $ 1.51
-0.84%
$ 1.93 billion $ 774,776
Jun 18, 11 AM $ 1.52
-2.51%
$ 1.95 billion $ 770,170
Jun 18, 10 AM $ 1.56
+0.59%
$ 2 billion $ 748,477
Jun 18, 9 AM $ 1.56
+0.01%
$ 1.99 billion $ 678,279
Jun 18, 8 AM $ 1.55
+3.62%
$ 1.99 billion $ 784,922
Jun 18, 7 AM $ 1.5
-7.92%
$ 1.92 billion $ 723,484
Jun 18, 6 AM $ 1.63
-1.07%
$ 2.08 billion $ 690,689
Jun 18, 5 AM $ 1.65
-13.29%
$ 2.11 billion $ 712,904
Jun 18, 4 AM $ 1.9
+0.05%
$ 2.43 billion $ 698,552
Jun 18, 3 AM $ 1.9
+7.76%
$ 2.43 billion $ 624,061
Jun 18, 2 AM $ 1.76
-2.55%
$ 2.25 billion $ 622,443
Jun 18, 1 AM $ 1.81
-1.38%
$ 2.31 billion $ 612,767
Jun 18, 12 AM $ 1.84
-0.82%
$ 2.36 billion $ 612,273
Jun 17, 11 PM $ 1.86
+6.57%
$ 2.38 billion $ 605,011
Jun 17, 10 PM $ 1.74
+3.43%
$ 2.23 billion $ 618,554
Jun 17, 9 PM $ 1.69
+4.28%
$ 2.16 billion $ 587,278
Jun 17, 8 PM $ 1.62
+1.10%
$ 2.07 billion $ 673,283
Jun 17, 7 PM $ 1.6
-2.12%
$ 2.04 billion $ 749,717
Jun 17, 6 PM $ 1.63
-6.63%
$ 2.09 billion $ 734,036
Jun 17, 5 PM $ 1.75
-0.64%
$ 2.24 billion $ 717,692
Jun 17, 4 PM $ 1.76
-3.97%
$ 2.25 billion $ 721,231
Jun 17, 3 PM $ 1.83
-5.99%
$ 2.34 billion $ 730,668
Jun 17, 2 PM $ 1.95
+4.21%
$ 2.49 billion $ 736,077
Jun 17, 1 PM $ 1.87
+7.85%
$ 2.39 billion $ 755,148
Jun 17, 12 PM $ 1.74
-1.34%
$ 2.22 billion $ 774,465
Jun 17, 11 AM $ 1.76
-4.27%
$ 2.25 billion $ 788,908
Jun 17, 10 AM $ 1.84
-5.03%
$ 2.35 billion $ 828,692
Jun 17, 9 AM $ 1.93
-2.95%
$ 2.47 billion $ 847,770
Jun 17, 8 AM $ 1.99
-2.66%
$ 2.55 billion $ 748,436
Jun 17, 7 AM $ 2.05
-2.51%
$ 2.62 billion $ 768,998
Jun 17, 6 AM $ 2.1
-3.39%
$ 2.69 billion $ 755,504
Jun 17, 5 AM $ 2.17
-19.37%
$ 2.78 billion $ 717,429
Jun 17, 4 AM $ 2.7
-2.59%
$ 3.45 billion $ 673,529
Jun 17, 3 AM $ 2.77
+1.34%
$ 3.54 billion $ 655,052
Jun 17, 2 AM $ 2.73
+18.26%
$ 3.49 billion $ 650,376
Jun 17, 1 AM $ 2.31
-5.30%
$ 2.95 billion $ 596,641
Jun 17, 12 AM $ 2.44
-1.13%
$ 3.12 billion $ 563,390
Jun 16, 11 PM $ 2.47
-0.51%
$ 3.15 billion $ 551,941
Jun 16, 10 PM $ 2.48
-2.80%
$ 3.17 billion $ 492,737
Jun 16, 9 PM $ 2.55
-4.43%
$ 3.26 billion $ 486,516
Jun 16, 8 PM $ 2.67
+8.20%
$ 3.41 billion $ 390,400
Jun 16, 7 PM $ 2.47
+0.15%
$ 3.15 billion $ 304,175