MetaBeat Historical Data

BEAT Page 16
Download
Date Close Price change Market cap Trading volume
8:32 PM $ 1.64
+0.00%
$ 2.1 billion $ 741,090
8:31 PM $ 1.64
-0.02%
$ 2.1 billion $ 741,106
8:30 PM $ 1.64
+0.00%
$ 2.1 billion $ 740,159
8:29 PM $ 1.64
+0.00%
$ 2.1 billion $ 740,310
8:28 PM $ 1.64
+0.00%
$ 2.1 billion $ 740,310
8:27 PM $ 1.64
+0.00%
$ 2.1 billion $ 740,315
8:26 PM $ 1.64
+1.35%
$ 2.1 billion $ 740,209
8:25 PM $ 1.62
+0.00%
$ 2.1 billion $ 740,269
8:24 PM $ 1.62
-0.07%
$ 2.07 billion $ 741,041
8:23 PM $ 1.62
+0.35%
$ 2.07 billion $ 741,161
8:22 PM $ 1.61
-0.02%
$ 2.07 billion $ 741,123
8:21 PM $ 1.61
-1.02%
$ 2.07 billion $ 741,705
8:20 PM $ 1.63
+0.00%
$ 2.07 billion $ 741,705
8:19 PM $ 1.63
+0.00%
$ 2.08 billion $ 741,918
8:18 PM $ 1.63
+0.38%
$ 2.08 billion $ 741,739
8:17 PM $ 1.62
+0.00%
$ 2.08 billion $ 738,549
8:16 PM $ 1.62
-0.96%
$ 2.08 billion $ 739,579
8:15 PM $ 1.64
+0.00%
$ 2.08 billion $ 740,856
8:14 PM $ 1.64
+0.00%
$ 2.1 billion $ 741,514
8:13 PM $ 1.64
+0.00%
$ 2.1 billion $ 746,565
8:12 PM $ 1.64
+0.00%
$ 2.1 billion $ 748,125
8:11 PM $ 1.64
+0.00%
$ 2.1 billion $ 750,356
8:10 PM $ 1.64
+1.44%
$ 2.1 billion $ 751,040
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