MetaBeat Historical Data

BEAT Page 6
Download
Date Close Price change Market cap Trading volume
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
Jul 1, 5 AM $ 3.03
-16.32%
$ 3.87 billion $ 631,177
Jul 1, 4 AM $ 3.62
+9.65%
$ 4.63 billion $ 419,101
Jul 1, 3 AM $ 3.3
+12.90%
$ 4.22 billion $ 345,469
Jul 1, 2 AM $ 2.92
+0.83%
$ 3.74 billion $ 311,870
Jul 1, 1 AM $ 2.9
-3.37%
$ 3.71 billion $ 316,284
Jul 1, 12 AM $ 3
+3.25%
$ 3.84 billion $ 307,453
Jun 30, 11 PM $ 2.91
+0.87%
$ 3.72 billion $ 446,154
Jun 30, 10 PM $ 2.88
+0.75%
$ 3.68 billion $ 636,967
Jun 30, 9 PM $ 2.86
-1.95%
$ 3.66 billion $ 800,200
Jun 30, 8 PM $ 2.92
+0.66%
$ 3.73 billion $ 948,453
Jun 30, 7 PM $ 2.9
+2.92%
$ 3.7 billion $ 1.08 million
Jun 30, 6 PM $ 2.81
+2.14%
$ 3.6 billion $ 1.18 million
Jun 30, 5 PM $ 2.76
-0.51%
$ 3.52 billion $ 1.36 million
Jun 30, 4 PM $ 2.77
-0.06%
$ 3.55 billion $ 1.56 million
Jun 30, 3 PM $ 2.77
+0.27%
$ 3.55 billion $ 1.7 million
Jun 30, 2 PM $ 2.77
+0.55%
$ 3.54 billion $ 1.83 million
Jun 30, 1 PM $ 2.75
-2.22%
$ 3.52 billion $ 1.97 million
Jun 30, 12 PM $ 2.81
+0.68%
$ 3.6 billion $ 2.17 million
Jun 30, 11 AM $ 2.79
-0.39%
$ 3.57 billion $ 2.34 million
Jun 30, 10 AM $ 2.81
+1.33%
$ 3.59 billion $ 2.51 million
Jun 30, 9 AM $ 2.77
-1.75%
$ 3.54 billion $ 2.7 million
Jun 30, 8 AM $ 2.82
+3.19%
$ 3.6 billion $ 2.86 million
Jun 30, 7 AM $ 2.73
-1.19%
$ 3.49 billion $ 3.02 million
Jun 30, 6 AM $ 2.76
-2.14%
$ 3.53 billion $ 3.2 million
Jun 30, 5 AM $ 2.82
+1.14%
$ 3.61 billion $ 3.34 million
Jun 30, 4 AM $ 2.79
-0.25%
$ 3.57 billion $ 3.53 million
Jun 30, 3 AM $ 2.8
-0.28%
$ 3.58 billion $ 3.66 million
Jun 30, 2 AM $ 2.81
-0.80%
$ 3.59 billion $ 3.83 million
Jun 30, 1 AM $ 2.83
+1.42%
$ 3.62 billion $ 3.97 million
Jun 30, 12 AM $ 2.79
+0.82%
$ 3.57 billion $ 4.12 million
Jun 29, 11 PM $ 2.77
-1.57%
$ 3.54 billion $ 4.15 million
Jun 29, 10 PM $ 2.81
+2.07%
$ 3.6 billion $ 4.14 million
Jun 29, 9 PM $ 2.75
+1.08%
$ 3.52 billion $ 4.12 million
Jun 29, 8 PM $ 2.72
+0.17%
$ 3.48 billion $ 4.15 million
Jun 29, 7 PM $ 2.72
+0.38%
$ 3.47 billion $ 4.16 million
Jun 29, 6 PM $ 2.72
-1.23%
$ 3.47 billion $ 4.21 million
Jun 29, 5 PM $ 2.75
-1.40%
$ 3.52 billion $ 4.21 million
Jun 29, 4 PM $ 2.79
+0.03%
$ 3.57 billion $ 4.21 million
Jun 29, 3 PM $ 2.79
-0.72%
$ 3.57 billion $ 4.22 million
Jun 29, 2 PM $ 2.8
+2.80%
$ 3.59 billion $ 4.26 million
Jun 29, 1 PM $ 2.73
+0.43%
$ 3.49 billion $ 4.3 million
Jun 29, 12 PM $ 2.72
+1.52%
$ 3.47 billion $ 4.3 million
Jun 29, 11 AM $ 2.68
+2.20%
$ 3.42 billion $ 4.3 million
Jun 29, 10 AM $ 2.62
+2.57%
$ 3.35 billion $ 4.33 million
Jun 29, 9 AM $ 2.55
-3.25%
$ 3.26 billion $ 4.31 million
Jun 29, 8 AM $ 2.64
+1.10%
$ 3.37 billion $ 4.39 million
Jun 29, 7 AM $ 2.61
+4.77%
$ 3.34 billion $ 4.39 million
Jun 29, 6 AM $ 2.49
-5.47%
$ 3.19 billion $ 4.45 million