MetaBeat Historical Data

BEAT Page 6
Download
Date Close Price change Market cap Trading volume
4:31 PM $ 1.81
-0.10%
$ 2.3 billion $ 725,561
4:30 PM $ 1.81
+0.00%
$ 2.3 billion $ 725,565
4:29 PM $ 1.81
+0.00%
$ 2.32 billion $ 725,565
4:28 PM $ 1.81
+0.00%
$ 2.32 billion $ 726,467
4:27 PM $ 1.81
+1.00%
$ 2.32 billion $ 726,459
4:26 PM $ 1.79
+2.21%
$ 2.32 billion $ 726,316
4:25 PM $ 1.76
-0.07%
$ 2.32 billion $ 727,170
4:24 PM $ 1.76
+0.00%
$ 2.25 billion $ 727,805
4:23 PM $ 1.76
+0.18%
$ 2.25 billion $ 728,205
4:22 PM $ 1.75
-0.18%
$ 2.25 billion $ 728,205
4:21 PM $ 1.76
+0.00%
$ 2.25 billion $ 728,141
4:20 PM $ 1.76
+0.00%
$ 2.25 billion $ 728,141
4:19 PM $ 1.76
+0.00%
$ 2.25 billion $ 728,380
4:18 PM $ 1.76
-0.86%
$ 2.25 billion $ 728,380
4:17 PM $ 1.77
+0.00%
$ 2.25 billion $ 728,541
4:16 PM $ 1.77
+0.00%
$ 2.25 billion $ 728,565
4:15 PM $ 1.77
+0.76%
$ 2.25 billion $ 728,934
4:14 PM $ 1.76
-1.24%
$ 2.25 billion $ 728,741
4:13 PM $ 1.78
+0.00%
$ 2.25 billion $ 728,741
4:12 PM $ 1.78
+0.06%
$ 2.25 billion $ 728,279
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