MetaBeat Historical Data

BEAT Page 15
Download
Date Close Price change Market cap Trading volume
8:09 PM $ 1.62
-0.26%
$ 2.07 billion $ 751,043
8:08 PM $ 1.62
-0.43%
$ 2.07 billion $ 750,691
8:07 PM $ 1.63
+0.00%
$ 2.07 billion $ 750,506
8:06 PM $ 1.63
+0.89%
$ 2.07 billion $ 750,474
8:05 PM $ 1.61
+0.00%
$ 2.07 billion $ 750,474
8:04 PM $ 1.61
+0.00%
$ 2.06 billion $ 750,474
8:03 PM $ 1.61
+0.91%
$ 2.06 billion $ 750,537
8:02 PM $ 1.6
+0.00%
$ 2.06 billion $ 749,537
8:01 PM $ 1.6
+0.00%
$ 2.06 billion $ 749,537
8:00 PM $ 1.6
+0.00%
$ 2.06 billion $ 749,717
7:59 PM $ 1.6
+0.00%
$ 2.04 billion $ 749,717
7:58 PM $ 1.6
+0.19%
$ 2.04 billion $ 749,514
7:57 PM $ 1.6
+0.00%
$ 2.04 billion $ 749,514
7:56 PM $ 1.6
-0.60%
$ 2.04 billion $ 749,514
7:55 PM $ 1.61
+0.50%
$ 2.04 billion $ 749,028
7:54 PM $ 1.6
+0.48%
$ 2.04 billion $ 749,028
7:53 PM $ 1.59
+0.00%
$ 2.04 billion $ 748,028
7:52 PM $ 1.58
-0.18%
$ 2.04 billion $ 748,368
7:51 PM $ 1.58
+1.81%
$ 2.04 billion $ 748,619
7:50 PM $ 1.56
+0.00%
$ 2.04 billion $ 749,072
7:49 PM $ 1.56
+0.00%
$ 1.99 billion $ 746,918
7:48 PM $ 1.56
-0.03%
$ 1.99 billion $ 746,918
7:47 PM $ 1.56
+0.03%
$ 1.99 billion $ 743,555
7:46 PM $ 1.56
-0.20%
$ 1.99 billion $ 741,655
7:45 PM $ 1.56
+0.00%
$ 1.99 billion $ 740,112
7:44 PM $ 1.56
+0.00%
$ 1.99 billion $ 740,112
7:43 PM $ 1.56
+0.00%
$ 1.99 billion $ 740,116
7:42 PM $ 1.56
+0.00%
$ 1.99 billion $ 740,132
7:41 PM $ 1.56
-1.14%
$ 1.99 billion $ 739,267
7:40 PM $ 1.58
+0.00%
$ 1.99 billion $ 739,867
7:39 PM $ 1.58
+0.00%
$ 2.02 billion $ 739,883
7:38 PM $ 1.58
+0.00%
$ 2.02 billion $ 739,883
7:37 PM $ 1.58
+0.00%
$ 2.02 billion $ 739,883
7:36 PM $ 1.58
+0.63%
$ 2.02 billion $ 739,452
7:35 PM $ 1.57
+0.20%
$ 2.02 billion $ 739,229
7:34 PM $ 1.56
+0.00%
$ 2 billion $ 739,698
7:33 PM $ 1.56
+0.00%
$ 2 billion $ 739,710
7:32 PM $ 1.56
-1.02%
$ 2 billion $ 739,710
7:31 PM $ 1.58
+0.00%
$ 2 billion $ 739,621
7:30 PM $ 1.58
+0.00%
$ 2 billion $ 739,625
7:29 PM $ 1.58
-0.41%
$ 2.02 billion $ 739,609
7:28 PM $ 1.59
+0.00%
$ 2.02 billion $ 739,525
7:27 PM $ 1.59
+0.48%
$ 2.02 billion $ 739,314
7:26 PM $ 1.58
-2.33%
$ 2.02 billion $ 739,183
7:25 PM $ 1.62
+0.00%
$ 2.02 billion $ 735,058
7:24 PM $ 1.62
+0.00%
$ 2.07 billion $ 735,104
7:23 PM $ 1.62
+0.00%
$ 2.07 billion $ 735,108
7:22 PM $ 1.62
+0.00%
$ 2.07 billion $ 735,191
7:21 PM $ 1.62
+0.00%
$ 2.07 billion $ 735,191
7:20 PM $ 1.62
+0.00%
$ 2.07 billion $ 735,191