MetaBeat Historical Data

BEAT
Download
Date Close Price change Market cap Trading volume
Today, at 1 PM $ 3.02
+0.70%
$ 3.84 billion $ 304,993
Today, at 12 PM $ 2.95
-0.25%
$ 3.78 billion $ 293,728
Today, at 11 AM $ 2.96
+1.23%
$ 3.79 billion $ 266,049
Today, at 10 AM $ 2.93
+1.82%
$ 3.74 billion $ 262,620
Today, at 9 AM $ 2.88
-1.13%
$ 3.68 billion $ 239,615
Today, at 8 AM $ 2.91
-0.10%
$ 3.72 billion $ 244,079
Today, at 7 AM $ 2.91
+2.83%
$ 3.72 billion $ 226,197
Today, at 6 AM $ 2.83
+2.40%
$ 3.62 billion $ 222,531
Today, at 5 AM $ 2.76
+4.78%
$ 3.54 billion $ 218,267
Today, at 4 AM $ 2.64
-1.94%
$ 3.37 billion $ 212,670
Today, at 3 AM $ 2.69
-0.74%
$ 3.44 billion $ 215,773
Today, at 2 AM $ 2.71
+2.88%
$ 3.47 billion $ 217,708
Today, at 1 AM $ 2.63
-1.06%
$ 3.37 billion $ 214,039
Today, at 12 AM $ 2.66
-0.65%
$ 3.41 billion $ 208,446
Yesterday, at 11 PM $ 2.68
+1.27%
$ 3.43 billion $ 202,489
Yesterday, at 10 PM $ 2.65
+0.00%
$ 3.39 billion $ 197,124
Yesterday, at 9 PM $ 2.65
-1.55%
$ 3.39 billion $ 183,020
Yesterday, at 8 PM $ 2.69
+1.21%
$ 3.44 billion $ 179,184
Yesterday, at 7 PM $ 2.66
+0.90%
$ 3.4 billion $ 174,490
Yesterday, at 6 PM $ 2.63
+0.26%
$ 3.37 billion $ 165,788
Yesterday, at 5 PM $ 2.63
+2.70%
$ 3.36 billion $ 146,982
Yesterday, at 4 PM $ 2.56
+3.78%
$ 3.27 billion $ 138,942
Yesterday, at 3 PM $ 2.46
+2.68%
$ 3.15 billion $ 114,979
Yesterday, at 2 PM $ 2.4
+2.51%
$ 3.07 billion $ 103,046
Yesterday, at 1 PM $ 2.34
-1.91%
$ 2.99 billion $ 97,402
Yesterday, at 12 PM $ 2.39
+2.60%
$ 3.05 billion $ 96,975
Yesterday, at 11 AM $ 2.33
+2.42%
$ 2.98 billion $ 93,215
Yesterday, at 10 AM $ 2.27
-0.09%
$ 2.9 billion $ 89,653
Yesterday, at 9 AM $ 2.27
+2.99%
$ 2.91 billion $ 88,844
Yesterday, at 8 AM $ 2.21
+1.94%
$ 2.82 billion $ 82,726
Yesterday, at 7 AM $ 2.17
-1.32%
$ 2.77 billion $ 80,974
Yesterday, at 6 AM $ 2.19
+0.15%
$ 2.81 billion $ 78,146
Yesterday, at 5 AM $ 2.19
-3.19%
$ 2.8 billion $ 80,005
Yesterday, at 4 AM $ 2.26
-0.37%
$ 2.89 billion $ 77,164
Yesterday, at 3 AM $ 2.27
+1.48%
$ 2.91 billion $ 74,506
Yesterday, at 2 AM $ 2.24
-0.31%
$ 2.86 billion $ 67,733
Yesterday, at 1 AM $ 2.25
-0.61%
$ 2.87 billion $ 81,910
Yesterday, at 12 AM $ 2.26
+2.66%
$ 2.89 billion $ 83,009
Jul 9, 11 PM $ 2.2
-0.04%
$ 2.81 billion $ 78,913
Jul 9, 10 PM $ 2.2
-0.35%
$ 2.82 billion $ 79,450
Jul 9, 9 PM $ 2.21
+0.26%
$ 2.83 billion $ 76,148
Jul 9, 8 PM $ 2.2
+2.22%
$ 2.82 billion $ 71,470
Jul 9, 7 PM $ 2.16
-0.08%
$ 2.76 billion $ 68,530
Jul 9, 6 PM $ 2.16
-0.40%
$ 2.76 billion $ 71,976
Jul 9, 5 PM $ 2.17
+0.84%
$ 2.77 billion $ 76,103
Jul 9, 4 PM $ 2.15
+1.54%
$ 2.75 billion $ 78,842
Jul 9, 3 PM $ 2.12
-1.83%
$ 2.71 billion $ 79,143
Jul 9, 2 PM $ 2.16
-1.58%
$ 2.76 billion $ 89,142
Jul 9, 1 PM $ 2.19
+0.32%
$ 2.8 billion $ 142,710
Jul 9, 12 PM $ 2.18
-0.53%
$ 2.79 billion $ 142,936
Download