MetaBeat Historical Data

BEAT Page 5
Download
Date Close Price change Market cap Trading volume
4:11 PM $ 1.78
+0.00%
$ 2.25 billion $ 728,329
4:10 PM $ 1.78
+0.00%
$ 2.25 billion $ 728,898
4:09 PM $ 1.78
+0.00%
$ 2.28 billion $ 728,898
4:08 PM $ 1.78
-1.03%
$ 2.28 billion $ 730,836
4:07 PM $ 1.8
+0.00%
$ 2.28 billion $ 730,679
4:06 PM $ 1.8
+0.00%
$ 2.28 billion $ 730,958
4:05 PM $ 1.8
-0.25%
$ 2.28 billion $ 731,230
4:04 PM $ 1.8
-0.82%
$ 2.3 billion $ 730,705
4:03 PM $ 1.82
+0.00%
$ 2.3 billion $ 730,939
4:02 PM $ 1.82
-0.54%
$ 2.3 billion $ 730,939
4:01 PM $ 1.83
+0.00%
$ 2.3 billion $ 730,965
4:00 PM $ 1.83
-0.34%
$ 2.3 billion $ 730,965
3:59 PM $ 1.83
+0.00%
$ 2.34 billion $ 730,668
3:58 PM $ 1.83
+0.00%
$ 2.34 billion $ 730,668
3:57 PM $ 1.83
+0.00%
$ 2.34 billion $ 730,768
3:56 PM $ 1.83
+1.15%
$ 2.34 billion $ 731,770
3:55 PM $ 1.8
+0.00%
$ 2.34 billion $ 735,281
3:54 PM $ 1.8
+0.12%
$ 2.3 billion $ 735,232
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