MetaBeat Historical Data

BEAT Page 3
Download
Date Close Price change Market cap Trading volume
Jul 7, 9 AM $ 2.59
-2.54%
$ 3.31 billion $ 190,572
Jul 7, 8 AM $ 2.66
+0.49%
$ 3.4 billion $ 195,364
Jul 7, 7 AM $ 2.64
+5.70%
$ 3.38 billion $ 202,851
Jul 7, 6 AM $ 2.5
-0.97%
$ 3.2 billion $ 210,966
Jul 7, 5 AM $ 2.53
-1.90%
$ 3.23 billion $ 233,159
Jul 7, 4 AM $ 2.57
-4.28%
$ 3.29 billion $ 264,816
Jul 7, 3 AM $ 2.69
+1.09%
$ 3.44 billion $ 268,210
Jul 7, 2 AM $ 2.66
+1.24%
$ 3.4 billion $ 291,386
Jul 7, 1 AM $ 2.63
-0.02%
$ 3.36 billion $ 314,085
Jul 7, 12 AM $ 2.63
+2.50%
$ 3.36 billion $ 334,564
Jul 6, 11 PM $ 2.58
+0.83%
$ 3.3 billion $ 348,048
Jul 6, 10 PM $ 2.56
+0.79%
$ 3.27 billion $ 351,004
Jul 6, 9 PM $ 2.54
-2.18%
$ 3.24 billion $ 358,623
Jul 6, 8 PM $ 2.59
+3.24%
$ 3.32 billion $ 345,060
Jul 6, 7 PM $ 2.51
+1.78%
$ 3.21 billion $ 345,837
Jul 6, 6 PM $ 2.47
+1.08%
$ 3.16 billion $ 375,682
Jul 6, 5 PM $ 2.44
+2.39%
$ 3.12 billion $ 404,341
Jul 6, 4 PM $ 2.38
-1.22%
$ 3.05 billion $ 421,036
Jul 6, 3 PM $ 2.41
-1.86%
$ 3.09 billion $ 410,129
Jul 6, 2 PM $ 2.46
-0.16%
$ 3.15 billion $ 416,746
Jul 6, 1 PM $ 2.46
-0.38%
$ 3.15 billion $ 423,705
Jul 6, 12 PM $ 2.47
-0.58%
$ 3.16 billion $ 425,263
Jul 6, 11 AM $ 2.49
+1.24%
$ 3.18 billion $ 432,919
Jul 6, 10 AM $ 2.46
-0.99%
$ 3.14 billion $ 415,854
Jul 6, 9 AM $ 2.48
+0.82%
$ 3.17 billion $ 394,245
Jul 6, 8 AM $ 2.46
-2.90%
$ 3.15 billion $ 404,453
Jul 6, 7 AM $ 2.54
-3.27%
$ 3.24 billion $ 416,888
Jul 6, 6 AM $ 2.62
-2.33%
$ 3.35 billion $ 402,797
Jul 6, 5 AM $ 2.68
-0.19%
$ 3.43 billion $ 402,132
Jul 6, 4 AM $ 2.69
-2.84%
$ 3.44 billion $ 376,213
Jul 6, 3 AM $ 2.77
-0.76%
$ 3.54 billion $ 363,770
Jul 6, 2 AM $ 2.79
-0.15%
$ 3.57 billion $ 346,664
Jul 6, 1 AM $ 2.79
+0.18%
$ 3.57 billion $ 324,358
Jul 6, 12 AM $ 2.79
-0.63%
$ 3.57 billion $ 304,282
Jul 5, 11 PM $ 2.81
-2.28%
$ 3.59 billion $ 293,825
Jul 5, 10 PM $ 2.87
+0.80%
$ 3.67 billion $ 292,879
Jul 5, 9 PM $ 2.85
+1.67%
$ 3.64 billion $ 285,618
Jul 5, 8 PM $ 2.8
+2.15%
$ 3.58 billion $ 283,214
Jul 5, 7 PM $ 2.74
+0.63%
$ 3.51 billion $ 261,657
Jul 5, 6 PM $ 2.73
-0.65%
$ 3.49 billion $ 231,711
Jul 5, 5 PM $ 2.74
-1.35%
$ 3.51 billion $ 204,676
Jul 5, 4 PM $ 2.78
-0.61%
$ 3.56 billion $ 177,903
Jul 5, 3 PM $ 2.8
-3.56%
$ 3.58 billion $ 170,010
Jul 5, 2 PM $ 2.89
+1.36%
$ 3.7 billion $ 171,184
Jul 5, 1 PM $ 2.85
+1.47%
$ 3.65 billion $ 178,762
Jul 5, 12 PM $ 2.81
+0.25%
$ 3.6 billion $ 181,683
Jul 5, 11 AM $ 2.8
-1.22%
$ 3.58 billion $ 200,174
Jul 5, 10 AM $ 2.83
+0.92%
$ 3.62 billion $ 208,474
Jul 5, 9 AM $ 2.81
+0.31%
$ 3.59 billion $ 281,342
Jul 5, 8 AM $ 2.8
+0.18%
$ 3.58 billion $ 268,836