MetaBeat Historical Data

BEAT Page 26
Download
Date Close Price change Market cap Trading volume
2:00 AM $ 1.81
+0.00%
$ 2.29 billion $ 612,675
1:59 AM $ 1.81
+0.00%
$ 2.31 billion $ 612,767
1:58 AM $ 1.81
+0.00%
$ 2.31 billion $ 612,767
1:57 AM $ 1.81
+0.89%
$ 2.31 billion $ 614,658
1:56 AM $ 1.79
-2.64%
$ 2.31 billion $ 614,083
1:55 AM $ 1.84
+0.00%
$ 2.31 billion $ 623,174
1:54 AM $ 1.84
-0.03%
$ 2.35 billion $ 623,351
1:53 AM $ 1.84
+1.18%
$ 2.35 billion $ 622,359
1:52 AM $ 1.82
+0.00%
$ 2.35 billion $ 622,359
1:51 AM $ 1.82
-0.15%
$ 2.35 billion $ 622,359
1:50 AM $ 1.82
+0.00%
$ 2.35 billion $ 622,363
1:49 AM $ 1.82
-0.79%
$ 2.33 billion $ 622,318
1:48 AM $ 1.84
+0.00%
$ 2.33 billion $ 622,473
1:47 AM $ 1.84
-0.17%
$ 2.33 billion $ 622,645
1:46 AM $ 1.84
-1.04%
$ 2.33 billion $ 621,557
1:45 AM $ 1.86
+0.00%
$ 2.33 billion $ 621,803
1:44 AM $ 1.86
+0.00%
$ 2.38 billion $ 621,661
1:43 AM $ 1.86
-0.51%
$ 2.38 billion $ 621,661
1:42 AM $ 1.87
-0.28%
$ 2.38 billion $ 621,661
1:41 AM $ 1.87
-2.35%
$ 2.38 billion $ 620,980
1:40 AM $ 1.92
+2.37%
$ 2.38 billion $ 611,230
1:39 AM $ 1.88
+2.24%
$ 2.4 billion $ 607,133
1:38 AM $ 1.84
+0.84%
$ 2.4 billion $ 606,911
1:37 AM $ 1.82
+0.00%
$ 2.4 billion $ 607,089
1:36 AM $ 1.82
+2.77%
$ 2.4 billion $ 607,130
1:35 AM $ 1.77
+0.00%
$ 2.4 billion $ 607,484
1:34 AM $ 1.77
+0.00%
$ 2.27 billion $ 608,504
1:33 AM $ 1.77
+0.00%
$ 2.27 billion $ 609,580
1:32 AM $ 1.77
+0.00%
$ 2.27 billion $ 609,735
1:31 AM $ 1.77
+0.78%
$ 2.27 billion $ 609,728
1:30 AM $ 1.76
-0.56%
$ 2.27 billion $ 609,894
1:29 AM $ 1.77
-0.40%
$ 2.26 billion $ 610,888
1:28 AM $ 1.78
+0.00%
$ 2.26 billion $ 610,926
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