MetaBeat Historical Data

BEAT Page 19
Download
Date Close Price change Market cap Trading volume
10:26 PM $ 1.78
+0.79%
$ 2.27 billion $ 616,730
10:25 PM $ 1.77
+0.54%
$ 2.27 billion $ 595,906
10:24 PM $ 1.76
+1.11%
$ 2.25 billion $ 593,572
10:23 PM $ 1.74
+1.02%
$ 2.25 billion $ 589,559
10:22 PM $ 1.72
+0.00%
$ 2.25 billion $ 589,678
10:21 PM $ 1.72
+0.00%
$ 2.25 billion $ 587,770
10:20 PM $ 1.71
+3.35%
$ 2.25 billion $ 587,073
10:19 PM $ 1.65
+0.00%
$ 2.11 billion $ 587,058
10:18 PM $ 1.65
+0.00%
$ 2.11 billion $ 587,258
10:17 PM $ 1.65
+0.00%
$ 2.11 billion $ 587,258
10:16 PM $ 1.65
-1.53%
$ 2.11 billion $ 587,391
10:15 PM $ 1.68
+0.00%
$ 2.11 billion $ 587,968
10:14 PM $ 1.68
+0.00%
$ 2.14 billion $ 587,968
10:13 PM $ 1.68
+0.00%
$ 2.14 billion $ 587,968
10:12 PM $ 1.68
+0.00%
$ 2.14 billion $ 587,968
10:11 PM $ 1.68
+0.00%
$ 2.14 billion $ 588,148
10:10 PM $ 1.68
+0.00%
$ 2.14 billion $ 588,485
10:09 PM $ 1.68
+0.00%
$ 2.14 billion $ 588,587
10:08 PM $ 1.68
+0.00%
$ 2.14 billion $ 589,236
10:07 PM $ 1.68
+0.00%
$ 2.14 billion $ 589,435
10:06 PM $ 1.68
-1.12%
$ 2.14 billion $ 586,564
10:05 PM $ 1.7
+0.00%
$ 2.14 billion $ 586,564
10:04 PM $ 1.7
+0.00%
$ 2.17 billion $ 587,032
10:03 PM $ 1.7
+0.00%
$ 2.17 billion $ 587,032
10:02 PM $ 1.7
+0.95%
$ 2.17 billion $ 586,946
10:01 PM $ 1.68
+0.00%
$ 2.17 billion $ 587,277
10:00 PM $ 1.68
-0.35%
$ 2.17 billion $ 587,256
9:59 PM $ 1.69
+0.00%
$ 2.16 billion $ 587,278
9:58 PM $ 1.69
+0.26%
$ 2.16 billion $ 586,940
9:57 PM $ 1.68
+0.00%
$ 2.16 billion $ 587,180
9:56 PM $ 1.68
+0.00%
$ 2.16 billion $ 587,180
9:55 PM $ 1.68
+0.00%
$ 2.16 billion $ 587,180
9:54 PM $ 1.68
+0.00%
$ 2.15 billion $ 587,180
9:53 PM $ 1.68
+2.73%
$ 2.15 billion $ 587,323
9:52 PM $ 1.64
+0.00%
$ 2.15 billion $ 587,636
9:51 PM $ 1.64
+0.00%
$ 2.15 billion $ 587,636
9:50 PM $ 1.64
+0.00%
$ 2.15 billion $ 587,636
9:49 PM $ 1.64
+0.00%
$ 2.09 billion $ 587,799
9:48 PM $ 1.64
+0.00%
$ 2.09 billion $ 587,799
9:47 PM $ 1.64
+0.00%
$ 2.09 billion $ 587,799
9:46 PM $ 1.64
+0.00%
$ 2.09 billion $ 587,799
9:45 PM $ 1.64
+0.00%
$ 2.09 billion $ 587,856
9:44 PM $ 1.64
+0.00%
$ 2.09 billion $ 587,856
9:43 PM $ 1.64
+0.00%
$ 2.09 billion $ 587,856
9:42 PM $ 1.64
+0.00%
$ 2.09 billion $ 587,993
9:41 PM $ 1.64
+0.00%
$ 2.09 billion $ 588,491
9:40 PM $ 1.64
+0.00%
$ 2.09 billion $ 590,624
9:39 PM $ 1.64
+0.00%
$ 2.09 billion $ 590,624
9:38 PM $ 1.64
+0.00%
$ 2.09 billion $ 590,624
9:37 PM $ 1.64
+0.00%
$ 2.09 billion $ 590,624