MetaBeat Historical Data

BEAT Page 11
Download
Date Close Price change Market cap Trading volume
6:30 PM $ 1.68
-0.41%
$ 2.15 billion $ 730,834
6:29 PM $ 1.69
-0.66%
$ 2.16 billion $ 730,784
6:28 PM $ 1.7
+0.00%
$ 2.16 billion $ 732,067
6:27 PM $ 1.7
+0.00%
$ 2.16 billion $ 732,067
6:26 PM $ 1.7
+0.00%
$ 2.16 billion $ 732,306
6:25 PM $ 1.7
-0.38%
$ 2.16 billion $ 736,224
6:24 PM $ 1.71
-0.95%
$ 2.18 billion $ 736,144
6:23 PM $ 1.72
+0.00%
$ 2.18 billion $ 736,046
6:22 PM $ 1.72
+0.00%
$ 2.18 billion $ 736,096
6:21 PM $ 1.72
+0.00%
$ 2.18 billion $ 736,096
6:20 PM $ 1.72
-0.20%
$ 2.18 billion $ 736,096
6:19 PM $ 1.73
+0.14%
$ 2.21 billion $ 735,977
6:18 PM $ 1.72
+0.15%
$ 2.21 billion $ 733,073
6:17 PM $ 1.73
-0.75%
$ 2.21 billion $ 729,089
6:16 PM $ 1.74
+0.00%
$ 2.21 billion $ 728,275
6:15 PM $ 1.74
-0.39%
$ 2.21 billion $ 728,327
6:14 PM $ 1.75
+0.38%
$ 2.24 billion $ 723,484
6:13 PM $ 1.74
+0.00%
$ 2.24 billion $ 723,484
6:12 PM $ 1.74
+0.00%
$ 2.24 billion $ 724,788
6:11 PM $ 1.74
-0.40%
$ 2.24 billion $ 726,019
6:10 PM $ 1.75
+0.00%
$ 2.24 billion $ 726,019
6:09 PM $ 1.75
+0.45%
$ 2.24 billion $ 726,019
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