MetaBeat Historical Data

BEAT Page 28
Download
Date Close Price change Market cap Trading volume
3:04 AM $ 1.76
+0.00%
$ 2.25 billion $ 622,319
3:03 AM $ 1.76
+0.00%
$ 2.25 billion $ 622,319
3:02 AM $ 1.76
+0.00%
$ 2.25 billion $ 622,319
3:01 AM $ 1.76
+0.00%
$ 2.25 billion $ 622,325
3:00 AM $ 1.76
+0.00%
$ 2.25 billion $ 622,422
2:59 AM $ 1.76
+0.00%
$ 2.25 billion $ 622,443
2:58 AM $ 1.76
+0.06%
$ 2.25 billion $ 622,188
2:57 AM $ 1.76
-0.06%
$ 2.25 billion $ 622,514
2:56 AM $ 1.76
+0.51%
$ 2.25 billion $ 622,507
2:55 AM $ 1.75
+0.26%
$ 2.25 billion $ 620,247
2:54 AM $ 1.75
-0.58%
$ 2.24 billion $ 618,943
2:53 AM $ 1.76
+0.68%
$ 2.24 billion $ 618,183
2:52 AM $ 1.75
-0.09%
$ 2.24 billion $ 616,118
2:51 AM $ 1.75
-0.71%
$ 2.24 billion $ 614,971
2:50 AM $ 1.77
+0.51%
$ 2.24 billion $ 614,086
2:49 AM $ 1.76
-0.24%
$ 2.25 billion $ 614,086
2:48 AM $ 1.77
-0.02%
$ 2.25 billion $ 612,866
2:47 AM $ 1.77
-0.84%
$ 2.25 billion $ 610,103
2:46 AM $ 1.78
+0.88%
$ 2.25 billion $ 609,485
2:45 AM $ 1.76
+0.22%
$ 2.25 billion $ 609,464
2:44 AM $ 1.76
+0.71%
$ 2.25 billion $ 609,345
2:43 AM $ 1.75
-1.10%
$ 2.25 billion $ 609,610
2:42 AM $ 1.77
+1.73%
$ 2.25 billion $ 607,419
2:41 AM $ 1.74
-0.22%
$ 2.25 billion $ 604,647
2:40 AM $ 1.74
-0.20%
$ 2.25 billion $ 599,777
2:39 AM $ 1.74
-1.26%
$ 2.23 billion $ 595,451
2:38 AM $ 1.76
-0.06%
$ 2.23 billion $ 596,412
2:37 AM $ 1.76
-0.85%
$ 2.23 billion $ 595,334
2:36 AM $ 1.78
+0.87%
$ 2.23 billion $ 595,334
2:35 AM $ 1.76
-0.05%
$ 2.23 billion $ 594,417
2:34 AM $ 1.77
-0.46%
$ 2.26 billion $ 592,825
2:33 AM $ 1.77
+0.45%
$ 2.26 billion $ 590,801
2:32 AM $ 1.77
+0.14%
$ 2.26 billion $ 586,290
2:31 AM $ 1.77
-0.47%
$ 2.26 billion $ 586,381
2:30 AM $ 1.78
+0.86%
$ 2.26 billion $ 585,039
2:29 AM $ 1.76
+0.10%
$ 2.26 billion $ 580,801
2:28 AM $ 1.76
+0.30%
$ 2.26 billion $ 580,301
2:27 AM $ 1.76
-0.97%
$ 2.26 billion $ 576,466
2:26 AM $ 1.77
-0.17%
$ 2.26 billion $ 576,477
2:25 AM $ 1.78
+0.00%
$ 2.26 billion $ 576,783
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