MetaBeat Historical Data

BEAT Page 2
Download
Date Close Price change Market cap Trading volume
3:11 PM $ 1.92
+0.00%
$ 2.41 billion $ 734,024
3:10 PM $ 1.92
+0.00%
$ 2.41 billion $ 734,024
3:09 PM $ 1.92
-0.10%
$ 2.46 billion $ 734,024
3:08 PM $ 1.93
+0.00%
$ 2.46 billion $ 734,442
3:07 PM $ 1.93
+0.00%
$ 2.46 billion $ 734,442
3:06 PM $ 1.93
+1.22%
$ 2.46 billion $ 734,799
3:05 PM $ 1.9
-0.29%
$ 2.46 billion $ 734,923
3:04 PM $ 1.91
+0.00%
$ 2.44 billion $ 735,347
3:03 PM $ 1.91
-0.97%
$ 2.44 billion $ 736,241
3:02 PM $ 1.93
+0.00%
$ 2.44 billion $ 736,288
3:01 PM $ 1.92
-1.76%
$ 2.44 billion $ 736,087
3:00 PM $ 1.95
+0.00%
$ 2.44 billion $ 735,975
2:59 PM $ 1.95
+0.00%
$ 2.49 billion $ 736,077
2:58 PM $ 1.95
+0.00%
$ 2.49 billion $ 736,094
2:57 PM $ 1.95
+0.52%
$ 2.49 billion $ 736,852
2:56 PM $ 1.94
+0.17%
$ 2.49 billion $ 736,817
2:55 PM $ 1.94
+1.32%
$ 2.49 billion $ 737,891
2:54 PM $ 1.91
+0.55%
$ 2.44 billion $ 738,135
2:53 PM $ 1.9
+0.00%
$ 2.44 billion $ 738,135
2:52 PM $ 1.9
-0.72%
$ 2.44 billion $ 737,998
2:51 PM $ 1.91
-0.86%
$ 2.44 billion $ 737,998
2:50 PM $ 1.93
+1.54%
$ 2.44 billion $ 737,966
2:49 PM $ 1.9
+1.85%
$ 2.43 billion $ 732,806
2:48 PM $ 1.87
+0.00%
$ 2.43 billion $ 732,806
2:47 PM $ 1.87
+0.88%
$ 2.43 billion $ 739,317
2:46 PM $ 1.85
+0.00%
$ 2.43 billion $ 739,311
2:45 PM $ 1.85
+3.16%
$ 2.43 billion $ 739,336
2:44 PM $ 1.79
+0.40%
$ 2.3 billion $ 734,742
2:43 PM $ 1.79
+0.00%
$ 2.3 billion $ 734,740
2:42 PM $ 1.79
+0.00%
$ 2.3 billion $ 734,740
2:41 PM $ 1.79
-0.45%
$ 2.3 billion $ 734,818
2:40 PM $ 1.8
-0.03%
$ 2.3 billion $ 734,678
2:39 PM $ 1.8
+0.00%
$ 2.3 billion $ 735,048
2:38 PM $ 1.8
+0.00%
$ 2.3 billion $ 735,048
2:37 PM $ 1.8
-1.10%
$ 2.3 billion $ 735,048
2:36 PM $ 1.82
+0.00%
$ 2.3 billion $ 734,350
2:35 PM $ 1.82
+0.00%
$ 2.3 billion $ 734,470
2:34 PM $ 1.82
+1.10%
$ 2.32 billion $ 734,521
2:33 PM $ 1.8
+1.33%
$ 2.32 billion $ 733,205
2:32 PM $ 1.77
+0.00%
$ 2.32 billion $ 733,487
2:31 PM $ 1.77
+0.21%
$ 2.32 billion $ 733,394
2:30 PM $ 1.77
-0.05%
$ 2.32 billion $ 733,475
2:29 PM $ 1.77
-0.02%
$ 2.26 billion $ 733,622
2:28 PM $ 1.77
+0.00%
$ 2.26 billion $ 734,108
2:27 PM $ 1.77
+0.00%
$ 2.26 billion $ 735,365
2:26 PM $ 1.77
+0.00%
$ 2.26 billion $ 736,465
2:25 PM $ 1.77
+0.27%
$ 2.26 billion $ 743,217
2:24 PM $ 1.76
+0.00%
$ 2.26 billion $ 743,217
2:23 PM $ 1.76
+0.00%
$ 2.26 billion $ 744,844
2:22 PM $ 1.76
-0.01%
$ 2.26 billion $ 746,199