MetaBeat Historical Data

BEAT Page 25
Download
Date Close Price change Market cap Trading volume
1:27 AM $ 1.78
-0.05%
$ 2.26 billion $ 612,239
1:26 AM $ 1.78
+0.50%
$ 2.26 billion $ 612,239
1:25 AM $ 1.77
+0.00%
$ 2.26 billion $ 612,141
1:24 AM $ 1.77
+0.00%
$ 2.26 billion $ 613,336
1:23 AM $ 1.77
+0.00%
$ 2.26 billion $ 613,385
1:22 AM $ 1.77
-1.24%
$ 2.26 billion $ 613,385
1:21 AM $ 1.79
+0.00%
$ 2.26 billion $ 613,541
1:20 AM $ 1.79
-0.21%
$ 2.26 billion $ 613,506
1:19 AM $ 1.8
+0.00%
$ 2.3 billion $ 614,616
1:18 AM $ 1.8
+0.30%
$ 2.3 billion $ 614,975
1:17 AM $ 1.79
+0.00%
$ 2.3 billion $ 614,968
1:16 AM $ 1.79
-1.73%
$ 2.3 billion $ 614,960
1:15 AM $ 1.82
+0.00%
$ 2.3 billion $ 614,960
1:14 AM $ 1.82
+0.00%
$ 2.33 billion $ 615,390
1:13 AM $ 1.82
+0.00%
$ 2.33 billion $ 615,390
1:12 AM $ 1.82
+0.25%
$ 2.33 billion $ 616,827
1:11 AM $ 1.82
+0.00%
$ 2.33 billion $ 618,327
1:10 AM $ 1.82
+2.81%
$ 2.33 billion $ 618,327
1:09 AM $ 1.77
+0.00%
$ 2.26 billion $ 618,054
1:08 AM $ 1.77
-0.73%
$ 2.26 billion $ 623,528
1:07 AM $ 1.78
-0.65%
$ 2.26 billion $ 620,297
1:06 AM $ 1.8
+0.00%
$ 2.26 billion $ 620,293
1:05 AM $ 1.8
+0.00%
$ 2.26 billion $ 620,546
1:04 AM $ 1.8
-0.11%
$ 2.3 billion $ 620,348
1:03 AM $ 1.8
-0.32%
$ 2.3 billion $ 620,219
1:02 AM $ 1.8
+0.00%
$ 2.3 billion $ 620,219
1:01 AM $ 1.8
-1.15%
$ 2.3 billion $ 620,054
1:00 AM $ 1.82
-0.55%
$ 2.3 billion $ 613,579
12:59 AM $ 1.84
-1.42%
$ 2.36 billion $ 612,273
12:58 AM $ 1.87
+0.00%
$ 2.36 billion $ 612,273
12:57 AM $ 1.88
-2.24%
$ 2.36 billion $ 611,369
12:56 AM $ 1.92
+0.00%
$ 2.36 billion $ 611,207
12:55 AM $ 1.92
-1.15%
$ 2.36 billion $ 611,207
12:54 AM $ 1.95
+0.00%
$ 2.49 billion $ 611,105
12:53 AM $ 1.95
+0.00%
$ 2.49 billion $ 611,105
12:52 AM $ 1.95
+0.00%
$ 2.49 billion $ 611,203
12:51 AM $ 1.95
+3.48%
$ 2.49 billion $ 611,492
12:50 AM $ 1.88
+0.00%
$ 2.49 billion $ 610,489
12:49 AM $ 1.88
+0.00%
$ 2.4 billion $ 610,489
12:48 AM $ 1.88
+0.00%
$ 2.4 billion $ 610,489
12:47 AM $ 1.88
+0.00%
$ 2.4 billion $ 610,495
12:46 AM $ 1.88
+0.00%
$ 2.4 billion $ 610,495
12:45 AM $ 1.88
+0.00%
$ 2.4 billion $ 610,614
12:44 AM $ 1.88
-2.36%
$ 2.4 billion $ 609,909
12:43 AM $ 1.93
+0.00%
$ 2.4 billion $ 610,420
12:42 AM $ 1.93
+0.00%
$ 2.4 billion $ 610,420
12:41 AM $ 1.93
+0.00%
$ 2.4 billion $ 610,420
12:40 AM $ 1.93
+0.40%
$ 2.4 billion $ 610,496
12:39 AM $ 1.92
+0.00%
$ 2.45 billion $ 610,386
12:38 AM $ 1.92
-0.19%
$ 2.45 billion $ 610,487