MetaBeat Historical Data

BEAT Page 10
Download
Date Close Price change Market cap Trading volume
2:06 PM $ 2.97
-0.32%
$ 3.77 billion $ 304,181
2:05 PM $ 2.98
+0.00%
$ 3.77 billion $ 304,216
2:04 PM $ 2.98
+0.60%
$ 3.81 billion $ 304,745
2:03 PM $ 2.96
-0.36%
$ 3.81 billion $ 304,793
2:02 PM $ 2.97
+0.81%
$ 3.81 billion $ 305,143
2:01 PM $ 2.95
-0.66%
$ 3.81 billion $ 305,013
2:00 PM $ 2.97
+0.00%
$ 3.81 billion $ 304,910
1:59 PM $ 2.97
+0.00%
$ 3.79 billion $ 304,910
1:58 PM $ 2.97
+0.00%
$ 3.79 billion $ 304,910
1:57 PM $ 2.97
+0.00%
$ 3.79 billion $ 304,910
1:56 PM $ 2.97
-0.96%
$ 3.79 billion $ 305,450
1:55 PM $ 2.99
+0.00%
$ 3.79 billion $ 305,793
1:54 PM $ 2.99
+0.00%
$ 3.83 billion $ 305,793
1:53 PM $ 2.99
+0.00%
$ 3.83 billion $ 305,812
1:52 PM $ 2.99
-0.13%
$ 3.83 billion $ 305,812
1:51 PM $ 3
-0.62%
$ 3.83 billion $ 305,261
1:50 PM $ 3.02
+0.00%
$ 3.83 billion $ 305,311
1:49 PM $ 3.02
+0.00%
$ 3.86 billion $ 305,349
1:48 PM $ 3.02
+0.53%
$ 3.86 billion $ 305,349
1:47 PM $ 3
-0.75%
$ 3.86 billion $ 305,699
1:46 PM $ 3.02
+0.00%
$ 3.86 billion $ 304,933
1:45 PM $ 3.02
+0.00%
$ 3.86 billion $ 304,998
1:44 PM $ 3.02
+0.00%
$ 3.87 billion $ 304,998
1:43 PM $ 3.02
+0.00%
$ 3.87 billion $ 304,998
1:42 PM $ 3.02
+0.70%
$ 3.87 billion $ 304,993
1:41 PM $ 3
+0.00%
$ 3.87 billion $ 305,461
1:40 PM $ 3
+0.00%
$ 3.87 billion $ 305,461
1:39 PM $ 3
+0.14%
$ 3.84 billion $ 305,517
1:38 PM $ 3
+0.00%
$ 3.84 billion $ 305,415
1:37 PM $ 3
-0.82%
$ 3.84 billion $ 305,394
1:36 PM $ 3.02
+0.00%
$ 3.84 billion $ 305,394
1:35 PM $ 3.02
+0.18%
$ 3.84 billion $ 305,394
1:34 PM $ 3.02
+0.58%
$ 3.86 billion $ 304,966
1:33 PM $ 3
+0.44%
$ 3.86 billion $ 305,016
1:32 PM $ 2.99
+0.00%
$ 3.86 billion $ 305,031
1:31 PM $ 2.99
-0.36%
$ 3.86 billion $ 305,047
1:30 PM $ 3
+0.00%
$ 3.86 billion $ 304,515
1:29 PM $ 3
+0.00%
$ 3.83 billion $ 304,838
1:28 PM $ 3
+0.00%
$ 3.83 billion $ 306,165
1:27 PM $ 3
+0.00%
$ 3.83 billion $ 308,618
1:26 PM $ 3
-0.17%
$ 3.83 billion $ 308,618
1:25 PM $ 3
+0.00%
$ 3.83 billion $ 308,181
1:24 PM $ 3
-0.40%
$ 3.84 billion $ 308,215
1:23 PM $ 3.01
+0.00%
$ 3.84 billion $ 308,227
1:22 PM $ 3.01
+0.49%
$ 3.84 billion $ 298,227
1:21 PM $ 3
+0.64%
$ 3.84 billion $ 298,124
1:20 PM $ 2.98
+0.00%
$ 3.84 billion $ 298,129
1:19 PM $ 2.98
+0.00%
$ 3.81 billion $ 298,151
1:18 PM $ 2.98
+0.68%
$ 3.81 billion $ 298,156
1:17 PM $ 2.96
+0.00%
$ 3.81 billion $ 298,098