MetaBeat Historical Data

BEAT Page 14
Download
Date Close Price change Market cap Trading volume
3:56 PM $ 2.56
+0.00%
$ 3.13 billion $ 333,582
3:55 PM $ 2.56
+0.00%
$ 3.13 billion $ 334,016
3:54 PM $ 2.56
+1.20%
$ 3.28 billion $ 334,003
3:53 PM $ 2.53
-1.65%
$ 3.28 billion $ 335,797
3:52 PM $ 2.57
+0.73%
$ 3.28 billion $ 337,105
3:51 PM $ 2.55
+1.39%
$ 3.28 billion $ 337,081
3:50 PM $ 2.52
+0.00%
$ 3.28 billion $ 337,055
3:49 PM $ 2.52
+0.72%
$ 3.22 billion $ 337,055
3:48 PM $ 2.5
+0.32%
$ 3.22 billion $ 335,674
3:47 PM $ 2.49
-0.32%
$ 3.22 billion $ 335,460
3:46 PM $ 2.5
-1.27%
$ 3.22 billion $ 335,423
3:45 PM $ 2.53
+0.00%
$ 3.22 billion $ 335,137
3:44 PM $ 2.53
+0.00%
$ 3.24 billion $ 335,943
3:43 PM $ 2.53
-0.70%
$ 3.24 billion $ 336,137
3:42 PM $ 2.55
-0.10%
$ 3.24 billion $ 336,164
3:41 PM $ 2.56
+0.99%
$ 3.24 billion $ 336,141
3:40 PM $ 2.53
+0.00%
$ 3.24 billion $ 338,472
3:39 PM $ 2.53
+0.00%
$ 3.24 billion $ 338,472
3:38 PM $ 2.53
-1.02%
$ 3.24 billion $ 338,472
3:37 PM $ 2.56
+0.30%
$ 3.24 billion $ 325,612
3:36 PM $ 2.55
+0.00%
$ 3.24 billion $ 325,593
3:35 PM $ 2.55
-1.63%
$ 3.24 billion $ 325,593
3:34 PM $ 2.59
+0.00%
$ 3.32 billion $ 325,048
3:33 PM $ 2.59
+0.00%
$ 3.32 billion $ 325,048
3:32 PM $ 2.59
-0.48%
$ 3.32 billion $ 325,682
3:31 PM $ 2.61
+0.07%
$ 3.32 billion $ 325,677
3:30 PM $ 2.6
+1.29%
$ 3.32 billion $ 323,554
3:29 PM $ 2.57
-0.53%
$ 3.28 billion $ 323,529
3:28 PM $ 2.58
-0.51%
$ 3.28 billion $ 323,489
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