MetaBeat Historical Data

BEAT Page 27
Download
Date Close Price change Market cap Trading volume
2:24 AM $ 1.78
-0.35%
$ 2.27 billion $ 577,551
2:23 AM $ 1.78
-0.11%
$ 2.27 billion $ 580,377
2:22 AM $ 1.79
+0.00%
$ 2.27 billion $ 580,377
2:21 AM $ 1.79
+0.00%
$ 2.27 billion $ 592,724
2:20 AM $ 1.79
+0.29%
$ 2.27 billion $ 593,112
2:19 AM $ 1.78
-0.73%
$ 2.28 billion $ 593,197
2:18 AM $ 1.79
-0.75%
$ 2.28 billion $ 592,809
2:17 AM $ 1.81
+0.00%
$ 2.28 billion $ 594,927
2:16 AM $ 1.81
+0.00%
$ 2.28 billion $ 599,489
2:15 AM $ 1.81
-0.10%
$ 2.28 billion $ 601,495
2:14 AM $ 1.81
-0.85%
$ 2.31 billion $ 598,828
2:13 AM $ 1.82
+0.00%
$ 2.31 billion $ 599,096
2:12 AM $ 1.82
+0.98%
$ 2.31 billion $ 600,571
2:11 AM $ 1.8
+0.00%
$ 2.31 billion $ 601,382
2:10 AM $ 1.8
+0.00%
$ 2.31 billion $ 602,113
2:09 AM $ 1.8
+0.00%
$ 2.31 billion $ 602,292
2:08 AM $ 1.8
+0.32%
$ 2.31 billion $ 604,910
2:07 AM $ 1.8
+0.00%
$ 2.31 billion $ 606,272
2:06 AM $ 1.8
+0.65%
$ 2.31 billion $ 606,272
2:05 AM $ 1.79
+0.00%
$ 2.31 billion $ 607,150
2:04 AM $ 1.79
+0.01%
$ 2.29 billion $ 612,888
2:03 AM $ 1.79
-1.18%
$ 2.29 billion $ 612,094
2:02 AM $ 1.81
+0.00%
$ 2.29 billion $ 612,234
2:01 AM $ 1.81
+0.00%
$ 2.29 billion $ 612,584
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