MetaBeat Historical Data

BEAT Page 4
Download
Date Close Price change Market cap Trading volume
Jul 5, 8 AM $ 2.8
+0.18%
$ 3.58 billion $ 268,836
Jul 5, 7 AM $ 2.79
-1.53%
$ 3.57 billion $ 265,267
Jul 5, 6 AM $ 2.84
+5.88%
$ 3.63 billion $ 280,773
Jul 5, 5 AM $ 2.68
-0.91%
$ 3.43 billion $ 281,732
Jul 5, 4 AM $ 2.7
-0.86%
$ 3.46 billion $ 294,485
Jul 5, 3 AM $ 2.73
-2.56%
$ 3.49 billion $ 302,406
Jul 5, 2 AM $ 2.8
-0.58%
$ 3.58 billion $ 300,549
Jul 5, 1 AM $ 2.82
-0.35%
$ 3.6 billion $ 330,987
Jul 5, 12 AM $ 2.83
-3.25%
$ 3.61 billion $ 342,052
Jul 4, 11 PM $ 2.92
+1.20%
$ 3.73 billion $ 342,896
Jul 4, 10 PM $ 2.89
-0.73%
$ 3.69 billion $ 347,260
Jul 4, 9 PM $ 2.91
-0.63%
$ 3.72 billion $ 351,400
Jul 4, 8 PM $ 2.92
-0.14%
$ 3.74 billion $ 361,355
Jul 4, 7 PM $ 2.93
-0.71%
$ 3.75 billion $ 369,351
Jul 4, 6 PM $ 2.95
-2.60%
$ 3.77 billion $ 382,285
Jul 4, 5 PM $ 3.03
+1.37%
$ 3.87 billion $ 377,668
Jul 4, 4 PM $ 2.99
-2.25%
$ 3.82 billion $ 383,497
Jul 4, 3 PM $ 3.06
+0.86%
$ 3.91 billion $ 441,336
Jul 4, 2 PM $ 3.03
-0.57%
$ 3.88 billion $ 461,488
Jul 4, 1 PM $ 3.05
+1.20%
$ 3.9 billion $ 472,353
Jul 4, 12 PM $ 3.01
+4.46%
$ 3.85 billion $ 475,786
Jul 4, 11 AM $ 2.88
-3.23%
$ 3.69 billion $ 452,555
Jul 4, 10 AM $ 2.98
-0.61%
$ 3.81 billion $ 445,726
Jul 4, 9 AM $ 3
+1.81%
$ 3.83 billion $ 381,832
Jul 4, 8 AM $ 2.94
+1.28%
$ 3.77 billion $ 383,797
Jul 4, 7 AM $ 2.91
-1.14%
$ 3.72 billion $ 381,918
Jul 4, 6 AM $ 2.94
+6.62%
$ 3.76 billion $ 364,729
Jul 4, 5 AM $ 2.76
+3.54%
$ 3.53 billion $ 365,423
Jul 4, 4 AM $ 2.66
-1.48%
$ 3.41 billion $ 370,172
Jul 4, 3 AM $ 2.7
+0.63%
$ 3.46 billion $ 372,842
Jul 4, 2 AM $ 2.69
-0.87%
$ 3.44 billion $ 377,573
Jul 4, 1 AM $ 2.71
+3.10%
$ 3.47 billion $ 357,721
Jul 4, 12 AM $ 2.63
-0.99%
$ 3.36 billion $ 356,012
Jul 3, 11 PM $ 2.66
-2.93%
$ 3.4 billion $ 363,877
Jul 3, 10 PM $ 2.74
-0.87%
$ 3.5 billion $ 366,355
Jul 3, 9 PM $ 2.76
-2.76%
$ 3.53 billion $ 375,462
Jul 3, 8 PM $ 2.84
+1.21%
$ 3.63 billion $ 387,345
Jul 3, 7 PM $ 2.8
+2.63%
$ 3.59 billion $ 393,219
Jul 3, 6 PM $ 2.73
+0.85%
$ 3.49 billion $ 395,797
Jul 3, 5 PM $ 2.71
-0.82%
$ 3.47 billion $ 423,542
Jul 3, 4 PM $ 2.72
+0.26%
$ 3.48 billion $ 457,775
Jul 3, 3 PM $ 2.72
-0.53%
$ 3.47 billion $ 424,910
Jul 3, 2 PM $ 2.73
-1.86%
$ 3.49 billion $ 456,131
Jul 3, 1 PM $ 2.78
+1.31%
$ 3.56 billion $ 511,315
Jul 3, 12 PM $ 2.75
-0.68%
$ 3.51 billion $ 503,517
Jul 3, 11 AM $ 2.77
-1.01%
$ 3.54 billion $ 503,977
Jul 3, 10 AM $ 2.79
-0.28%
$ 3.57 billion $ 505,311
Jul 3, 9 AM $ 2.8
+0.58%
$ 3.58 billion $ 514,822
Jul 3, 8 AM $ 2.79
-3.12%
$ 3.56 billion $ 517,882
Jul 3, 7 AM $ 2.88
-0.38%
$ 3.68 billion $ 540,525