MetaBeat Historical Data

BEAT Page 13
Download
Date Close Price change Market cap Trading volume
Jun 16, 7 PM $ 2.47
+0.15%
$ 3.15 billion $ 304,175
Jun 16, 6 PM $ 2.46
-2.00%
$ 3.15 billion $ 300,591
Jun 16, 5 PM $ 2.51
-3.46%
$ 3.21 billion $ 274,954
Jun 16, 4 PM $ 2.6
-9.17%
$ 3.33 billion $ 256,786
Jun 16, 3 PM $ 2.87
-4.12%
$ 3.66 billion $ 240,691
Jun 16, 2 PM $ 2.99
+4.48%
$ 3.82 billion $ 223,408
Jun 16, 1 PM $ 2.86
+8.88%
$ 3.66 billion $ 179,451
Jun 16, 12 PM $ 2.63
-17.77%
$ 3.36 billion $ 136,929
Jun 16, 11 AM $ 3.19
+0.30%
$ 4.09 billion $ 113,081
Jun 16, 10 AM $ 3.19
-4.61%
$ 4.07 billion $ 68,974
Jun 16, 9 AM $ 3.34
-3.58%
$ 4.27 billion $ 37,734
Jun 16, 8 AM $ 3.46
-1.25%
$ 4.43 billion $ 29,454
Jun 13, 10 PM $ 0.000549
+0.00%
$ 702,071 $ 4
Jun 13, 9 PM $ 0.000548
+0.02%
$ 701,332 $ 4
Jun 13, 8 PM $ 0.000548
-0.02%
$ 701,216 $ 4
Jun 13, 7 PM $ 0.000548
-0.03%
$ 701,108 $ 4
Jun 13, 6 PM $ 0.000548
+0.00%
$ 701,209 $ 4
Jun 13, 5 PM $ 0.000548
+0.01%
$ 700,997 $ 4
Jun 13, 4 PM $ 0.000548
-0.14%
$ 700,999 $ 4
Jun 13, 3 PM $ 0.000549
+0.01%
$ 702,047 $ 4
Jun 13, 2 PM $ 0.000549
-0.09%
$ 702,122 $ 4
Jun 13, 1 PM $ 0.000549
+0.08%
$ 702,807 $ 4
Jun 13, 12 PM $ 0.000549
+0.07%
$ 702,401 $ 4
Jun 13, 11 AM $ 0.000549
+0.08%
$ 701,856 $ 4
Jun 13, 10 AM $ 0.000548
+0.02%
$ 701,371 $ 4
Jun 13, 9 AM $ 0.000548
+0.03%
$ 701,070 $ 4
Jun 13, 8 AM $ 0.000548
+0.02%
$ 700,713 $ 4
Jun 13, 7 AM $ 0.000548
+0.13%
$ 700,502 $ 4
Jun 13, 6 AM $ 0.000547
-0.24%
$ 699,451 $ 4
Jun 13, 5 AM $ 0.000548
-0.15%
$ 701,359 $ 4
Jun 13, 4 AM $ 0.000549
+0.36%
$ 702,184 $ 4
Jun 13, 3 AM $ 0.000547
+0.16%
$ 699,356 $ 4
Jun 13, 2 AM $ 0.000546
-0.01%
$ 698,291 $ 4
Jun 13, 1 AM $ 0.000546
-0.02%
$ 698,317 $ 4
Jun 13, 12 AM $ 0.000546
+0.03%
$ 698,475 $ 4
Jun 12, 11 PM $ 0.000546
-0.02%
$ 698,267 $ 4
Jun 12, 10 PM $ 0.000546
-0.01%
$ 698,540 $ 4
Jun 12, 9 PM $ 0.000548
+0.00%
$ 701,358 $ 4
Jun 12, 6 PM $ 0.000547
+0.00%
$ 699,571 $ 4
Jun 12, 5 PM $ 0.000547
-0.03%
$ 699,542 $ 4
Jun 12, 4 PM $ 0.000547
-0.15%
$ 699,894 $ 4
Jun 12, 3 PM $ 0.000549
+0.33%
$ 702,272 $ 4
Jun 12, 2 PM $ 0.000547
+0.10%
$ 699,279 $ 4
Jun 12, 1 PM $ 0.000547
-0.08%
$ 699,795 $ 4
Jun 12, 12 PM $ 0.000548
-0.04%
$ 700,517 $ 4
Jun 12, 11 AM $ 0.000548
+0.01%
$ 700,777 $ 4
Jun 12, 10 AM $ 0.000548
-0.07%
$ 700,652 $ 4
Jun 12, 9 AM $ 0.000548
+0.03%
$ 700,856 $ 4
Jun 12, 8 AM $ 0.000548
+0.09%
$ 700,606 $ 4
Jun 12, 7 AM $ 0.000547
+0.03%
$ 700,053 $ 4