MetaBeat Historical Data

BEAT Page 12
Download
Date Close Price change Market cap Trading volume
2:56 PM $ 2.77
+0.13%
$ 3.52 billion $ 316,384
2:55 PM $ 2.79
+0.00%
$ 3.52 billion $ 317,123
2:54 PM $ 2.74
+0.00%
$ 3.51 billion $ 317,061
2:53 PM $ 2.74
+0.00%
$ 3.51 billion $ 317,152
2:52 PM $ 2.74
+0.02%
$ 3.51 billion $ 317,152
2:51 PM $ 2.74
-1.28%
$ 3.51 billion $ 317,123
2:50 PM $ 2.78
+0.71%
$ 3.51 billion $ 316,898
2:49 PM $ 2.76
+0.00%
$ 3.53 billion $ 316,767
2:48 PM $ 2.76
+0.06%
$ 3.53 billion $ 316,767
2:47 PM $ 2.76
+0.00%
$ 3.53 billion $ 316,464
2:46 PM $ 2.76
+0.00%
$ 3.53 billion $ 316,464
2:45 PM $ 2.76
-0.86%
$ 3.53 billion $ 316,595
2:44 PM $ 2.78
+0.00%
$ 3.56 billion $ 316,649
2:43 PM $ 2.78
-0.48%
$ 3.56 billion $ 316,679
2:42 PM $ 2.73
+0.00%
$ 3.56 billion $ 316,427
2:41 PM $ 2.73
-1.40%
$ 3.56 billion $ 316,457
2:40 PM $ 2.77
-1.17%
$ 3.56 billion $ 316,680
2:39 PM $ 2.8
+0.00%
$ 3.58 billion $ 316,422
2:38 PM $ 2.8
+0.00%
$ 3.58 billion $ 316,422
2:37 PM $ 2.8
+0.71%
$ 3.58 billion $ 316,468
2:36 PM $ 2.78
+0.00%
$ 3.58 billion $ 316,262
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