MetaBeat Historical Data

BEAT Page 8
Download
Date Close Price change Market cap Trading volume
5:15 PM $ 1.69
-0.70%
$ 2.15 billion $ 725,040
5:14 PM $ 1.7
-1.62%
$ 2.18 billion $ 722,499
5:13 PM $ 1.73
+0.00%
$ 2.18 billion $ 722,499
5:12 PM $ 1.73
+0.00%
$ 2.18 billion $ 722,499
5:11 PM $ 1.73
+0.00%
$ 2.18 billion $ 722,499
5:10 PM $ 1.73
+0.34%
$ 2.18 billion $ 722,590
5:09 PM $ 1.72
-0.34%
$ 2.21 billion $ 722,228
5:08 PM $ 1.73
+0.00%
$ 2.21 billion $ 722,228
5:07 PM $ 1.73
+0.73%
$ 2.21 billion $ 722,195
5:06 PM $ 1.72
-2.02%
$ 2.21 billion $ 721,323
5:05 PM $ 1.75
+0.41%
$ 2.21 billion $ 720,568
5:04 PM $ 1.75
+0.00%
$ 2.23 billion $ 720,562
5:03 PM $ 1.75
+0.00%
$ 2.23 billion $ 720,562
5:02 PM $ 1.75
-0.80%
$ 2.23 billion $ 720,682
5:01 PM $ 1.76
+0.00%
$ 2.23 billion $ 720,648
5:00 PM $ 1.76
+0.00%
$ 2.23 billion $ 720,768
4:59 PM $ 1.76
-1.82%
$ 2.25 billion $ 721,231
4:58 PM $ 1.79
+0.00%
$ 2.25 billion $ 721,231
4:57 PM $ 1.79
+0.00%
$ 2.25 billion $ 721,502
4:56 PM $ 1.79
+0.00%
$ 2.25 billion $ 721,502
4:55 PM $ 1.79
+1.11%
$ 2.25 billion $ 721,683
4:54 PM $ 1.77
+0.00%
$ 2.27 billion $ 721,683
4:53 PM $ 1.77
+0.00%
$ 2.27 billion $ 721,683
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