MetaBeat Historical Data

BEAT Page 10
Download
Date Close Price change Market cap Trading volume
6:08 PM $ 1.74
+0.00%
$ 2.24 billion $ 725,883
6:07 PM $ 1.74
-0.71%
$ 2.24 billion $ 725,993
6:06 PM $ 1.75
+0.40%
$ 2.24 billion $ 716,646
6:05 PM $ 1.75
+0.00%
$ 2.24 billion $ 716,517
6:04 PM $ 1.75
-0.11%
$ 2.23 billion $ 716,732
6:03 PM $ 1.75
+0.00%
$ 2.23 billion $ 716,962
6:02 PM $ 1.75
+0.41%
$ 2.23 billion $ 717,984
6:01 PM $ 1.74
-0.44%
$ 2.23 billion $ 717,781
6:00 PM $ 1.75
+0.00%
$ 2.23 billion $ 717,582
5:59 PM $ 1.75
+0.00%
$ 2.24 billion $ 717,692
5:58 PM $ 1.75
+0.00%
$ 2.24 billion $ 717,692
5:57 PM $ 1.75
-1.16%
$ 2.24 billion $ 718,513
5:56 PM $ 1.77
+0.19%
$ 2.24 billion $ 718,545
5:55 PM $ 1.77
+0.00%
$ 2.24 billion $ 718,980
5:54 PM $ 1.77
+0.00%
$ 2.26 billion $ 718,980
5:53 PM $ 1.77
+0.00%
$ 2.26 billion $ 718,980
5:52 PM $ 1.77
-1.06%
$ 2.26 billion $ 719,160
5:51 PM $ 1.79
-0.95%
$ 2.26 billion $ 718,994
5:50 PM $ 1.8
+0.18%
$ 2.26 billion $ 719,071
5:49 PM $ 1.8
+0.03%
$ 2.3 billion $ 719,297
5:48 PM $ 1.8
+0.62%
$ 2.3 billion $ 719,536
5:47 PM $ 1.79
+4.97%
$ 2.3 billion $ 714,439
5:46 PM $ 1.7
+0.00%
$ 2.3 billion $ 719,567
5:45 PM $ 1.7
+0.00%
$ 2.3 billion $ 719,567
5:44 PM $ 1.7
+0.00%
$ 2.18 billion $ 719,880
5:43 PM $ 1.7
+0.00%
$ 2.18 billion $ 720,615
5:42 PM $ 1.7
+0.00%
$ 2.18 billion $ 720,615
5:41 PM $ 1.71
+0.00%
$ 2.18 billion $ 720,531
5:40 PM $ 1.71
+0.28%
$ 2.18 billion $ 720,701
5:39 PM $ 1.7
+0.00%
$ 2.18 billion $ 720,701
5:38 PM $ 1.7
-0.47%
$ 2.18 billion $ 720,057
5:37 PM $ 1.71
+0.00%
$ 2.18 billion $ 720,057
5:36 PM $ 1.71
+0.00%
$ 2.18 billion $ 720,057
5:35 PM $ 1.71
+0.00%
$ 2.18 billion $ 720,237
5:34 PM $ 1.71
+1.33%
$ 2.19 billion $ 720,297
5:33 PM $ 1.69
+0.00%
$ 2.19 billion $ 720,127
5:32 PM $ 1.69
+0.00%
$ 2.19 billion $ 723,535
5:31 PM $ 1.69
+0.00%
$ 2.19 billion $ 723,912
5:30 PM $ 1.69
+0.00%
$ 2.19 billion $ 723,959
5:29 PM $ 1.69
-0.75%
$ 2.16 billion $ 724,216
5:28 PM $ 1.7
-0.09%
$ 2.16 billion $ 724,282
5:27 PM $ 1.7
-0.12%
$ 2.16 billion $ 724,233
5:26 PM $ 1.7
+0.78%
$ 2.16 billion $ 724,527
5:25 PM $ 1.69
+0.00%
$ 2.16 billion $ 725,967
5:24 PM $ 1.69
-0.46%
$ 2.16 billion $ 725,967
5:23 PM $ 1.7
+0.23%
$ 2.16 billion $ 726,138
5:22 PM $ 1.69
+0.79%
$ 2.16 billion $ 724,859
5:21 PM $ 1.68
+0.00%
$ 2.16 billion $ 724,544
5:20 PM $ 1.68
+0.00%
$ 2.16 billion $ 724,544
5:19 PM $ 1.68
+0.00%
$ 2.15 billion $ 725,310