MetaBeat Historical Data

BEAT Page 11
Download
Date Close Price change Market cap Trading volume
2:35 PM $ 2.78
-0.65%
$ 3.58 billion $ 316,282
2:34 PM $ 2.8
+0.00%
$ 3.58 billion $ 316,271
2:33 PM $ 2.8
+0.41%
$ 3.58 billion $ 317,383
2:32 PM $ 2.79
-0.14%
$ 3.58 billion $ 317,351
2:31 PM $ 2.79
-0.35%
$ 3.58 billion $ 316,810
2:30 PM $ 2.8
+1.38%
$ 3.58 billion $ 316,742
2:29 PM $ 2.76
+0.21%
$ 3.53 billion $ 315,498
2:28 PM $ 2.76
-0.66%
$ 3.53 billion $ 315,484
2:27 PM $ 2.77
+0.63%
$ 3.53 billion $ 315,371
2:26 PM $ 2.76
-1.13%
$ 3.53 billion $ 315,368
2:25 PM $ 2.79
-2.11%
$ 3.53 billion $ 315,023
2:24 PM $ 2.88
+0.00%
$ 3.68 billion $ 310,663
2:23 PM $ 2.88
+0.00%
$ 3.68 billion $ 310,663
2:22 PM $ 2.88
+0.00%
$ 3.68 billion $ 311,233
2:21 PM $ 2.88
+0.08%
$ 3.68 billion $ 311,246
2:20 PM $ 2.88
+0.03%
$ 3.68 billion $ 309,623
2:19 PM $ 2.88
+0.00%
$ 3.68 billion $ 309,557
2:18 PM $ 2.88
+0.80%
$ 3.68 billion $ 310,087
2:17 PM $ 2.86
+0.00%
$ 3.68 billion $ 310,063
2:16 PM $ 2.86
-0.82%
$ 3.68 billion $ 310,106
2:15 PM $ 2.88
+1.07%
$ 3.68 billion $ 309,889
2:14 PM $ 2.87
-2.84%
$ 3.67 billion $ 310,455
2:13 PM $ 2.96
+0.00%
$ 3.67 billion $ 303,643
2:12 PM $ 2.96
+0.00%
$ 3.67 billion $ 303,644
2:11 PM $ 2.96
+0.59%
$ 3.67 billion $ 303,644
2:10 PM $ 2.94
-0.24%
$ 3.67 billion $ 303,629
2:09 PM $ 2.95
-0.68%
$ 3.77 billion $ 303,505
2:08 PM $ 2.97
+0.00%
$ 3.77 billion $ 303,521
2:07 PM $ 2.97
+0.00%
$ 3.77 billion $ 303,648
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