MetaBeat Historical Data

BEAT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 9, 10 AM $ 2.17
-0.30%
$ 2.78 billion $ 185,841
Jul 9, 9 AM $ 2.18
-1.74%
$ 2.78 billion $ 234,085
Jul 9, 8 AM $ 2.21
+0.80%
$ 2.83 billion $ 235,396
Jul 9, 7 AM $ 2.2
-0.48%
$ 2.81 billion $ 240,326
Jul 9, 6 AM $ 2.21
+1.63%
$ 2.82 billion $ 266,074
Jul 9, 5 AM $ 2.17
-3.35%
$ 2.78 billion $ 268,014
Jul 9, 4 AM $ 2.25
-0.31%
$ 2.87 billion $ 266,780
Jul 9, 3 AM $ 2.25
-1.76%
$ 2.88 billion $ 266,210
Jul 9, 2 AM $ 2.3
+0.73%
$ 2.94 billion $ 265,960
Jul 9, 1 AM $ 2.28
+1.74%
$ 2.91 billion $ 252,537
Jul 9, 12 AM $ 2.24
-4.60%
$ 2.86 billion $ 260,571
Jul 8, 11 PM $ 2.35
-1.21%
$ 3 billion $ 258,956
Jul 8, 10 PM $ 2.38
-1.93%
$ 3.04 billion $ 258,019
Jul 8, 9 PM $ 2.42
+3.50%
$ 3.1 billion $ 258,256
Jul 8, 8 PM $ 2.34
+0.00%
$ 2.99 billion $ 258,661
Jul 8, 7 PM $ 2.34
-2.12%
$ 2.99 billion $ 260,292
Jul 8, 6 PM $ 2.39
+2.88%
$ 3.06 billion $ 256,117
Jul 8, 5 PM $ 2.32
+4.96%
$ 2.97 billion $ 255,451
Jul 8, 4 PM $ 2.21
-0.41%
$ 2.83 billion $ 250,785
Jul 8, 3 PM $ 2.22
+4.41%
$ 2.84 billion $ 253,386
Jul 8, 2 PM $ 2.13
-1.84%
$ 2.72 billion $ 241,234
Jul 8, 1 PM $ 2.17
-1.91%
$ 2.78 billion $ 185,139
Jul 8, 12 PM $ 2.21
+0.12%
$ 2.83 billion $ 180,926
Jul 8, 11 AM $ 2.21
+6.73%
$ 2.83 billion $ 178,995
Jul 8, 10 AM $ 2.07
-9.93%
$ 2.65 billion $ 141,728
Jul 8, 9 AM $ 2.3
-2.71%
$ 2.94 billion $ 93,285
Jul 8, 8 AM $ 2.36
+0.69%
$ 3.02 billion $ 93,793
Jul 8, 7 AM $ 2.35
+1.26%
$ 3 billion $ 88,058
Jul 8, 6 AM $ 2.32
-2.13%
$ 2.96 billion $ 73,902
Jul 8, 5 AM $ 2.37
-0.84%
$ 3.03 billion $ 66,033
Jul 8, 4 AM $ 2.39
+2.48%
$ 3.05 billion $ 66,459
Jul 8, 3 AM $ 2.33
-2.30%
$ 2.98 billion $ 80,330
Jul 8, 2 AM $ 2.38
-0.95%
$ 3.05 billion $ 79,549
Jul 8, 1 AM $ 2.41
-2.65%
$ 3.08 billion $ 78,761
Jul 8, 12 AM $ 2.47
+1.42%
$ 3.16 billion $ 66,630
Jul 7, 11 PM $ 2.44
-1.67%
$ 3.12 billion $ 65,969
Jul 7, 10 PM $ 2.48
+0.45%
$ 3.17 billion $ 66,264
Jul 7, 9 PM $ 2.47
+2.33%
$ 3.16 billion $ 66,178
Jul 7, 8 PM $ 2.41
+0.36%
$ 3.09 billion $ 85,165
Jul 7, 7 PM $ 2.4
+0.76%
$ 3.07 billion $ 104,867
Jul 7, 6 PM $ 2.39
-1.38%
$ 3.05 billion $ 106,991
Jul 7, 5 PM $ 2.42
-1.82%
$ 3.09 billion $ 105,504
Jul 7, 4 PM $ 2.46
-0.06%
$ 3.15 billion $ 122,489
Jul 7, 3 PM $ 2.46
-0.82%
$ 3.15 billion $ 141,249
Jul 7, 2 PM $ 2.49
-1.67%
$ 3.18 billion $ 141,103
Jul 7, 1 PM $ 2.53
+3.48%
$ 3.23 billion $ 141,024
Jul 7, 12 PM $ 2.44
-5.00%
$ 3.12 billion $ 141,295
Jul 7, 11 AM $ 2.57
-0.06%
$ 3.29 billion $ 140,144
Jul 7, 10 AM $ 2.57
-0.63%
$ 3.29 billion $ 164,646
Jul 7, 9 AM $ 2.59
-2.54%
$ 3.31 billion $ 190,572