MetaBeat Historical Data

BEAT Page 5
Download
Date Close Price change Market cap Trading volume
Jul 3, 7 AM $ 2.88
-0.38%
$ 3.68 billion $ 540,525
Jul 3, 6 AM $ 2.89
-4.80%
$ 3.69 billion $ 549,519
Jul 3, 5 AM $ 3.03
-2.45%
$ 3.88 billion $ 535,537
Jul 3, 4 AM $ 3.11
+0.08%
$ 3.98 billion $ 523,743
Jul 3, 3 AM $ 3.12
+0.16%
$ 3.99 billion $ 563,604
Jul 3, 2 AM $ 3.11
-2.95%
$ 3.98 billion $ 621,841
Jul 3, 1 AM $ 3.2
+1.51%
$ 4.09 billion $ 617,130
Jul 3, 12 AM $ 3.15
-3.08%
$ 4.03 billion $ 622,102
Jul 2, 11 PM $ 3.25
+3.32%
$ 4.15 billion $ 652,763
Jul 2, 10 PM $ 3.14
+1.11%
$ 4.02 billion $ 646,999
Jul 2, 9 PM $ 3.11
+2.15%
$ 3.98 billion $ 641,148
Jul 2, 8 PM $ 3.04
-0.64%
$ 3.89 billion $ 644,698
Jul 2, 7 PM $ 3.06
+2.52%
$ 3.92 billion $ 668,766
Jul 2, 6 PM $ 2.99
+0.12%
$ 3.82 billion $ 664,701
Jul 2, 5 PM $ 2.98
+3.39%
$ 3.82 billion $ 652,733
Jul 2, 4 PM $ 2.89
-1.21%
$ 3.69 billion $ 668,408
Jul 2, 3 PM $ 2.92
+0.70%
$ 3.74 billion $ 756,027
Jul 2, 2 PM $ 2.9
+1.65%
$ 3.71 billion $ 757,526
Jul 2, 1 PM $ 2.85
+0.11%
$ 3.65 billion $ 718,323
Jul 2, 12 PM $ 2.85
-0.05%
$ 3.65 billion $ 790,374
Jul 2, 11 AM $ 2.85
-0.27%
$ 3.65 billion $ 816,933
Jul 2, 10 AM $ 2.86
+1.29%
$ 3.66 billion $ 833,932
Jul 2, 9 AM $ 2.82
-0.27%
$ 3.61 billion $ 867,912
Jul 2, 8 AM $ 2.83
+0.92%
$ 3.62 billion $ 934,164
Jul 2, 7 AM $ 2.81
-1.70%
$ 3.59 billion $ 967,891
Jul 2, 6 AM $ 2.85
+1.16%
$ 3.65 billion $ 1.02 million
Jul 2, 5 AM $ 2.82
-0.31%
$ 3.61 billion $ 1.14 million
Jul 2, 4 AM $ 2.83
+5.77%
$ 3.62 billion $ 1.35 million
Jul 2, 3 AM $ 2.68
-2.32%
$ 3.42 billion $ 1.38 million
Jul 2, 2 AM $ 2.74
-1.87%
$ 3.5 billion $ 1.35 million
Jul 2, 1 AM $ 2.79
-0.41%
$ 3.57 billion $ 1.36 million
Jul 2, 12 AM $ 2.8
-3.09%
$ 3.59 billion $ 1.36 million
Jul 1, 11 PM $ 2.89
-0.87%
$ 3.7 billion $ 1.33 million
Jul 1, 10 PM $ 2.92
+0.53%
$ 3.73 billion $ 1.34 million
Jul 1, 9 PM $ 2.9
+0.84%
$ 3.71 billion $ 1.34 million
Jul 1, 8 PM $ 2.88
+0.19%
$ 3.68 billion $ 1.35 million
Jul 1, 7 PM $ 2.87
+2.48%
$ 3.67 billion $ 1.34 million
Jul 1, 6 PM $ 2.8
+3.47%
$ 3.59 billion $ 1.38 million
Jul 1, 5 PM $ 2.71
-2.80%
$ 3.47 billion $ 1.37 million
Jul 1, 4 PM $ 2.79
+0.96%
$ 3.57 billion $ 1.31 million
Jul 1, 3 PM $ 2.76
+5.48%
$ 3.53 billion $ 1.2 million
Jul 1, 2 PM $ 2.62
+4.10%
$ 3.35 billion $ 1.17 million
Jul 1, 1 PM $ 2.51
+12.65%
$ 3.22 billion $ 1.13 million
Jul 1, 12 PM $ 2.23
-5.58%
$ 2.85 billion $ 1.06 million
Jul 1, 11 AM $ 2.36
+0.03%
$ 3.02 billion $ 1.04 million
Jul 1, 10 AM $ 2.36
-7.07%
$ 3.02 billion $ 1.01 million
Jul 1, 9 AM $ 2.54
-2.99%
$ 3.25 billion $ 964,149
Jul 1, 8 AM $ 2.62
-11.37%
$ 3.35 billion $ 896,075
Jul 1, 7 AM $ 2.96
+4.32%
$ 3.78 billion $ 831,869
Jul 1, 6 AM $ 2.84
-6.30%
$ 3.63 billion $ 761,882