MetaBeat Historical Data

BEAT Page 4
Download
Date Close Price change Market cap Trading volume
3:53 PM $ 1.8
-1.51%
$ 2.3 billion $ 735,232
3:52 PM $ 1.83
+0.00%
$ 2.3 billion $ 735,121
3:51 PM $ 1.83
-1.52%
$ 2.3 billion $ 735,131
3:50 PM $ 1.85
+0.00%
$ 2.3 billion $ 733,370
3:49 PM $ 1.85
+0.00%
$ 2.37 billion $ 733,370
3:48 PM $ 1.85
+0.00%
$ 2.37 billion $ 733,538
3:47 PM $ 1.85
+0.00%
$ 2.37 billion $ 734,409
3:46 PM $ 1.85
+0.30%
$ 2.37 billion $ 733,813
3:45 PM $ 1.85
-1.84%
$ 2.37 billion $ 733,766
3:44 PM $ 1.88
+0.00%
$ 2.41 billion $ 733,766
3:43 PM $ 1.88
-0.19%
$ 2.41 billion $ 733,766
3:42 PM $ 1.89
+0.00%
$ 2.41 billion $ 734,123
3:41 PM $ 1.89
+0.00%
$ 2.41 billion $ 734,123
3:40 PM $ 1.89
+0.42%
$ 2.41 billion $ 734,123
3:39 PM $ 1.88
+0.00%
$ 2.4 billion $ 734,218
3:38 PM $ 1.88
+0.00%
$ 2.4 billion $ 734,218
3:37 PM $ 1.88
+0.00%
$ 2.4 billion $ 734,283
3:36 PM $ 1.88
+0.00%
$ 2.4 billion $ 734,345
3:35 PM $ 1.88
-2.19%
$ 2.4 billion $ 734,305
3:34 PM $ 1.92
+0.00%
$ 2.46 billion $ 734,305
3:33 PM $ 1.92
+0.00%
$ 2.46 billion $ 734,305
3:32 PM $ 1.92
+0.00%
$ 2.46 billion $ 734,389
3:31 PM $ 1.92
-0.05%
$ 2.46 billion $ 737,142
3:30 PM $ 1.92
+0.00%
$ 2.46 billion $ 737,653
3:29 PM $ 1.92
+0.00%
$ 2.46 billion $ 737,752
3:28 PM $ 1.92
+0.00%
$ 2.46 billion $ 738,137
3:27 PM $ 1.92
+0.00%
$ 2.46 billion $ 738,137
3:26 PM $ 1.92
+0.00%
$ 2.46 billion $ 738,137
3:25 PM $ 1.92
+1.00%
$ 2.46 billion $ 738,137
3:24 PM $ 1.9
-1.61%
$ 2.43 billion $ 737,527
3:23 PM $ 1.93
+0.05%
$ 2.43 billion $ 735,927
3:22 PM $ 1.93
+1.70%
$ 2.43 billion $ 735,522
3:21 PM $ 1.9
+0.95%
$ 2.43 billion $ 735,116
3:20 PM $ 1.88
+0.00%
$ 2.43 billion $ 735,116
3:19 PM $ 1.88
+0.61%
$ 2.41 billion $ 735,065
3:18 PM $ 1.87
-1.09%
$ 2.41 billion $ 735,611
3:17 PM $ 1.89
+0.00%
$ 2.41 billion $ 735,587
3:16 PM $ 1.89
+0.06%
$ 2.41 billion $ 735,395
3:15 PM $ 1.89
-1.05%
$ 2.41 billion $ 734,998
3:14 PM $ 1.89
+0.00%
$ 2.41 billion $ 732,026
3:13 PM $ 1.89
-1.91%
$ 2.41 billion $ 732,026
3:12 PM $ 1.92
+0.00%
$ 2.41 billion $ 734,024
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