MetaBeat Historical Data

BEAT Page 7
Download
Date Close Price change Market cap Trading volume
4:52 PM $ 1.77
+0.42%
$ 2.27 billion $ 722,246
4:51 PM $ 1.77
+0.00%
$ 2.27 billion $ 721,481
4:50 PM $ 1.77
+0.00%
$ 2.27 billion $ 721,481
4:49 PM $ 1.77
+0.00%
$ 2.26 billion $ 721,481
4:48 PM $ 1.77
+0.00%
$ 2.26 billion $ 721,641
4:47 PM $ 1.77
-0.98%
$ 2.26 billion $ 721,914
4:46 PM $ 1.78
+0.00%
$ 2.26 billion $ 721,906
4:45 PM $ 1.78
+0.00%
$ 2.26 billion $ 721,906
4:44 PM $ 1.78
+0.00%
$ 2.28 billion $ 721,929
4:43 PM $ 1.78
+0.00%
$ 2.28 billion $ 722,434
4:42 PM $ 1.78
+1.38%
$ 2.28 billion $ 724,891
4:41 PM $ 1.76
-0.17%
$ 2.28 billion $ 724,891
4:40 PM $ 1.76
-2.55%
$ 2.28 billion $ 724,599
4:39 PM $ 1.81
+0.00%
$ 2.31 billion $ 725,141
4:38 PM $ 1.81
+0.00%
$ 2.31 billion $ 725,744
4:37 PM $ 1.81
+2.06%
$ 2.31 billion $ 726,378
4:36 PM $ 1.77
+0.00%
$ 2.31 billion $ 726,378
4:35 PM $ 1.77
-1.35%
$ 2.31 billion $ 726,378
4:34 PM $ 1.8
+0.00%
$ 2.3 billion $ 726,306
4:33 PM $ 1.8
+0.07%
$ 2.3 billion $ 727,235
4:32 PM $ 1.79
-0.14%
$ 2.3 billion $ 727,235
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