MetaBeat Historical Data

BEAT Page 45
Download
Date Close Price change Market cap Trading volume
Nov 16, 2 PM $ 0.000812
-0.17%
$ 1.02 million $ 83
Nov 16, 1 PM $ 0.000825
+0.05%
$ 1.04 million $ 83
Nov 16, 12 PM $ 0.000826
+0.17%
$ 1.04 million $ 68
Nov 16, 11 AM $ 0.000826
-0.08%
$ 1.04 million $ 68
Nov 16, 10 AM $ 0.000827
+0.31%
$ 1.04 million $ 57
Nov 16, 9 AM $ 0.000822
+0.00%
$ 1.04 million $ 57
Nov 16, 8 AM $ 0.000822
+0.64%
$ 1.04 million $ 42
Nov 16, 7 AM $ 0.000817
-0.01%
$ 1.03 million $ 36
Nov 16, 6 AM $ 0.000817
+0.03%
$ 1.03 million $ 36
Nov 16, 5 AM $ 0.000817
+0.12%
$ 1.03 million $ 36
Nov 16, 4 AM $ 0.000816
+0.04%
$ 1.03 million $ 36
Nov 16, 3 AM $ 0.000816
+0.21%
$ 1.03 million $ 36
Nov 16, 2 AM $ 0.000813
+0.22%
$ 1.03 million $ 48
Nov 16, 1 AM $ 0.000814
-1.27%
$ 1.03 million $ 60
Nov 16, 12 AM $ 0.000825
-0.15%
$ 1.04 million $ 37
Nov 15, 11 PM $ 0.000826
+0.26%
$ 1.04 million $ 37
Nov 15, 10 PM $ 0.000824
-0.05%
$ 1.04 million $ 63
Nov 15, 9 PM $ 0.000826
-0.05%
$ 1.04 million $ 63
Nov 15, 8 PM $ 0.000827
-0.16%
$ 1.04 million $ 115
Nov 15, 7 PM $ 0.000828
-0.07%
$ 1.04 million $ 115
Nov 15, 6 PM $ 0.000829
+0.05%
$ 1.05 million $ 115
Nov 15, 5 PM $ 0.000829
+0.23%
$ 1.05 million $ 115
Nov 15, 4 PM $ 0.000827
-0.08%
$ 1.04 million $ 115
Nov 15, 3 PM $ 0.000827
-0.08%
$ 1.04 million $ 149
Nov 15, 2 PM $ 0.000828
+0.02%
$ 1.04 million $ 179
Nov 15, 1 PM $ 0.000828
+0.34%
$ 1.04 million $ 179
Nov 15, 12 PM $ 0.000825
+0.01%
$ 1.04 million $ 193
Nov 15, 11 AM $ 0.000825
+0.03%
$ 1.04 million $ 235
Nov 15, 10 AM $ 0.000824
-0.21%
$ 1.04 million $ 249
Nov 15, 9 AM $ 0.000826
-0.15%
$ 1.04 million $ 250
Nov 15, 8 AM $ 0.000828
-0.28%
$ 1.04 million $ 264
Nov 15, 7 AM $ 0.000831
-0.09%
$ 1.05 million $ 265
Nov 15, 6 AM $ 0.000831
+0.09%
$ 1.05 million $ 265
Nov 15, 5 AM $ 0.00083
-0.07%
$ 1.05 million $ 265
Nov 15, 4 AM $ 0.000831
-0.12%
$ 1.05 million $ 389
Nov 15, 3 AM $ 0.000831
+0.66%
$ 1.05 million $ 413
Nov 15, 2 AM $ 0.000825
+0.18%
$ 1.04 million $ 401
Nov 15, 1 AM $ 0.000815
+0.17%
$ 1.03 million $ 388
Nov 15, 12 AM $ 0.000813
+0.27%
$ 1.03 million $ 378
Nov 14, 11 PM $ 0.000811
-1.44%
$ 1.02 million $ 377
Nov 14, 10 PM $ 0.000822
-0.25%
$ 1.04 million $ 379
Nov 14, 9 PM $ 0.000824
+0.47%
$ 1.04 million $ 408
Nov 14, 8 PM $ 0.000826
-1.01%
$ 1.04 million $ 406
Nov 14, 7 PM $ 0.000834
+0.31%
$ 1.05 million $ 365
Nov 14, 6 PM $ 0.000834
+0.00%
$ 1.05 million $ 378
Nov 14, 5 PM $ 0.000835
-0.13%
$ 1.05 million $ 464
Nov 14, 4 PM $ 0.000836
+0.23%
$ 1.05 million $ 518
Nov 14, 3 PM $ 0.000833
+0.75%
$ 1.05 million $ 543
Nov 14, 2 PM $ 0.000814
+0.33%
$ 1.03 million $ 526
Nov 14, 1 PM $ 0.000815
+0.30%
$ 1.03 million $ 519