MetaBeat Historical Data

BEAT Page 9
Download
Date Close Price change Market cap Trading volume
5:34 PM $ 1.71
+1.33%
$ 2.19 billion $ 720,297
5:33 PM $ 1.69
+0.00%
$ 2.19 billion $ 720,127
5:32 PM $ 1.69
+0.00%
$ 2.19 billion $ 723,535
5:31 PM $ 1.69
+0.00%
$ 2.19 billion $ 723,912
5:30 PM $ 1.69
+0.00%
$ 2.19 billion $ 723,959
5:29 PM $ 1.69
-0.75%
$ 2.16 billion $ 724,216
5:28 PM $ 1.7
-0.09%
$ 2.16 billion $ 724,282
5:27 PM $ 1.7
-0.12%
$ 2.16 billion $ 724,233
5:26 PM $ 1.7
+0.78%
$ 2.16 billion $ 724,527
5:25 PM $ 1.69
+0.00%
$ 2.16 billion $ 725,967
5:24 PM $ 1.69
-0.46%
$ 2.16 billion $ 725,967
5:23 PM $ 1.7
+0.23%
$ 2.16 billion $ 726,138
5:22 PM $ 1.69
+0.79%
$ 2.16 billion $ 724,859
5:21 PM $ 1.68
+0.00%
$ 2.16 billion $ 724,544
5:20 PM $ 1.68
+0.00%
$ 2.16 billion $ 724,544
5:19 PM $ 1.68
+0.00%
$ 2.15 billion $ 725,310
5:18 PM $ 1.68
+0.10%
$ 2.15 billion $ 725,229
5:17 PM $ 1.68
-0.41%
$ 2.15 billion $ 725,413
5:16 PM $ 1.69
-0.30%
$ 2.15 billion $ 725,322
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