MetaBeat Historical Data

BEAT Page 43
Download
Date Close Price change Market cap Trading volume
Nov 20, 6 PM $ 0.000741
+0.04%
$ 934,735 $ 360
Nov 20, 5 PM $ 0.000742
-1.02%
$ 936,010 $ 357
Nov 20, 4 PM $ 0.00075
-2.50%
$ 945,990 $ 371
Nov 20, 3 PM $ 0.00077
-0.95%
$ 971,267 $ 358
Nov 20, 2 PM $ 0.000776
-0.47%
$ 979,253 $ 400
Nov 20, 1 PM $ 0.000779
+0.21%
$ 983,582 $ 397
Nov 20, 12 PM $ 0.000777
+0.03%
$ 980,256 $ 412
Nov 20, 11 AM $ 0.000777
-1.29%
$ 980,569 $ 411
Nov 20, 10 AM $ 0.000787
-0.29%
$ 992,896 $ 395
Nov 20, 9 AM $ 0.00079
-0.22%
$ 996,833 $ 409
Nov 20, 8 AM $ 0.000792
+0.14%
$ 999,236 $ 410
Nov 20, 7 AM $ 0.000791
-0.11%
$ 997,877 $ 443
Nov 20, 6 AM $ 0.000792
-0.07%
$ 999,351 $ 515
Nov 20, 5 AM $ 0.000793
+0.26%
$ 1 million $ 516
Nov 20, 4 AM $ 0.000791
-0.36%
$ 998,573 $ 595
Nov 20, 3 AM $ 0.000793
-0.03%
$ 1 million $ 619
Nov 20, 2 AM $ 0.000794
+0.82%
$ 1 million $ 619
Nov 20, 1 AM $ 0.000787
+0.13%
$ 993,547 $ 605
Nov 20, 12 AM $ 0.000786
+0.04%
$ 992,523 $ 604
Nov 19, 11 PM $ 0.000787
+0.69%
$ 992,768 $ 604
Nov 19, 10 PM $ 0.000781
-0.19%
$ 985,403 $ 639
Nov 19, 9 PM $ 0.000783
+1.80%
$ 987,533 $ 658
Nov 19, 8 PM $ 0.000766
+1.76%
$ 966,075 $ 583
Nov 19, 7 PM $ 0.000753
-0.48%
$ 950,299 $ 581
Nov 19, 6 PM $ 0.000756
-0.36%
$ 954,649 $ 614
Nov 19, 5 PM $ 0.00076
-1.82%
$ 959,665 $ 628
Nov 19, 4 PM $ 0.000776
-1.23%
$ 978,977 $ 571
Nov 19, 3 PM $ 0.000792
+0.03%
$ 999,559 $ 570
Nov 19, 2 PM $ 0.00079
-0.61%
$ 996,947 $ 530
Nov 19, 1 PM $ 0.000796
-0.33%
$ 1 million $ 501
Nov 19, 12 PM $ 0.000799
-0.17%
$ 1.01 million $ 486
Nov 19, 11 AM $ 0.000799
+0.09%
$ 1.01 million $ 487
Nov 19, 10 AM $ 0.000799
-0.96%
$ 1.01 million $ 486
Nov 19, 9 AM $ 0.000807
-0.67%
$ 1.02 million $ 501
Nov 19, 8 AM $ 0.000813
+0.51%
$ 1.03 million $ 517
Nov 19, 7 AM $ 0.000801
+2.40%
$ 1.01 million $ 525
Nov 19, 6 AM $ 0.000782
+0.33%
$ 986,338 $ 473
Nov 19, 5 AM $ 0.000782
-0.90%
$ 987,151 $ 471
Nov 19, 4 AM $ 0.000794
-1.68%
$ 1 million $ 428
Nov 19, 3 AM $ 0.00081
-0.05%
$ 1.02 million $ 378
Nov 19, 2 AM $ 0.00081
+0.24%
$ 1.02 million $ 413
Nov 19, 1 AM $ 0.000809
-0.18%
$ 1.02 million $ 435
Nov 19, 12 AM $ 0.000811
+0.15%
$ 1.02 million $ 457
Nov 18, 11 PM $ 0.000808
+1.20%
$ 1.02 million $ 457
Nov 18, 10 PM $ 0.000796
+0.22%
$ 1 million $ 412
Nov 18, 9 PM $ 0.000803
-0.26%
$ 1.01 million $ 410
Nov 18, 8 PM $ 0.000804
+0.64%
$ 1.01 million $ 390
Nov 18, 7 PM $ 0.000799
+0.97%
$ 1.01 million $ 385
Nov 18, 6 PM $ 0.000787
+0.49%
$ 993,177 $ 396
Nov 18, 5 PM $ 0.000783
+0.06%
$ 987,204 $ 388