MetaBeat Historical Data

BEAT Page 12
Download
Date Close Price change Market cap Trading volume
6:52 PM $ 1.65
+0.00%
$ 2.09 billion $ 733,940
6:51 PM $ 1.65
+0.00%
$ 2.09 billion $ 733,940
6:50 PM $ 1.65
+0.00%
$ 2.09 billion $ 734,224
6:49 PM $ 1.65
+0.00%
$ 2.12 billion $ 734,268
6:48 PM $ 1.65
+0.61%
$ 2.12 billion $ 734,218
6:47 PM $ 1.64
+0.50%
$ 2.12 billion $ 734,412
6:46 PM $ 1.64
-0.87%
$ 2.12 billion $ 728,614
6:45 PM $ 1.65
+0.00%
$ 2.12 billion $ 729,088
6:44 PM $ 1.65
-2.28%
$ 2.11 billion $ 719,935
6:43 PM $ 1.69
+0.00%
$ 2.11 billion $ 724,489
6:42 PM $ 1.69
-0.19%
$ 2.11 billion $ 724,487
6:41 PM $ 1.69
+0.22%
$ 2.11 billion $ 724,487
6:40 PM $ 1.69
+0.00%
$ 2.11 billion $ 724,453
6:39 PM $ 1.69
+0.35%
$ 2.16 billion $ 724,453
6:38 PM $ 1.68
+0.00%
$ 2.16 billion $ 724,516
6:37 PM $ 1.68
+0.00%
$ 2.16 billion $ 725,096
6:36 PM $ 1.68
+0.00%
$ 2.16 billion $ 725,146
6:35 PM $ 1.68
+0.00%
$ 2.16 billion $ 729,068
6:34 PM $ 1.68
+0.00%
$ 2.15 billion $ 729,913
6:33 PM $ 1.68
+0.19%
$ 2.15 billion $ 729,274
6:32 PM $ 1.68
+0.00%
$ 2.15 billion $ 729,813
6:31 PM $ 1.68
+0.00%
$ 2.15 billion $ 730,834
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