MetaBeat Historical Data

BEAT Page 13
Download
Date Close Price change Market cap Trading volume
3:27 PM $ 2.59
-0.67%
$ 3.28 billion $ 323,482
3:26 PM $ 2.61
-0.67%
$ 3.28 billion $ 323,385
3:25 PM $ 2.63
+0.00%
$ 3.28 billion $ 323,334
3:24 PM $ 2.63
+0.28%
$ 3.36 billion $ 323,650
3:23 PM $ 2.62
+0.35%
$ 3.36 billion $ 323,495
3:22 PM $ 2.61
+0.27%
$ 3.36 billion $ 324,539
3:21 PM $ 2.6
+0.93%
$ 3.36 billion $ 324,954
3:20 PM $ 2.58
-0.39%
$ 3.36 billion $ 324,274
3:19 PM $ 2.58
-0.98%
$ 3.3 billion $ 323,363
3:18 PM $ 2.6
-0.56%
$ 3.3 billion $ 320,784
3:17 PM $ 2.61
-1.41%
$ 3.3 billion $ 318,976
3:16 PM $ 2.65
-0.01%
$ 3.3 billion $ 318,838
3:15 PM $ 2.65
+0.00%
$ 3.3 billion $ 318,354
3:14 PM $ 2.65
+0.00%
$ 3.39 billion $ 318,368
3:13 PM $ 2.65
+0.00%
$ 3.39 billion $ 318,368
3:12 PM $ 2.65
+0.00%
$ 3.39 billion $ 318,382
3:11 PM $ 2.65
-1.31%
$ 3.39 billion $ 318,502
3:10 PM $ 2.69
+0.00%
$ 3.39 billion $ 317,586
3:09 PM $ 2.69
+0.70%
$ 3.44 billion $ 317,586
3:08 PM $ 2.68
+0.48%
$ 3.44 billion $ 317,244
3:07 PM $ 2.67
+0.00%
$ 3.44 billion $ 317,186
3:06 PM $ 2.68
-1.12%
$ 3.44 billion $ 317,162
3:05 PM $ 2.71
+0.00%
$ 3.44 billion $ 317,040
3:04 PM $ 2.71
+0.00%
$ 3.47 billion $ 317,092
3:03 PM $ 2.71
+0.00%
$ 3.47 billion $ 317,192
3:02 PM $ 2.71
-0.51%
$ 3.47 billion $ 317,195
3:01 PM $ 2.72
-0.31%
$ 3.47 billion $ 316,613
3:00 PM $ 2.75
-0.09%
$ 3.47 billion $ 316,544
2:59 PM $ 2.75
-1.16%
$ 3.52 billion $ 316,319
2:58 PM $ 2.78
+0.33%
$ 3.52 billion $ 316,502
2:57 PM $ 2.77
+0.00%
$ 3.52 billion $ 316,384
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