MetaBeat Historical Data

BEAT Page 15
Download
Date Close Price change Market cap Trading volume
4:36 PM $ 2.32
-0.34%
$ 2.95 billion $ 333,504
4:35 PM $ 2.33
+0.00%
$ 2.95 billion $ 333,308
4:34 PM $ 2.33
-0.88%
$ 2.97 billion $ 333,316
4:33 PM $ 2.35
-0.86%
$ 2.97 billion $ 329,682
4:32 PM $ 2.37
-2.33%
$ 2.97 billion $ 328,540
4:31 PM $ 2.42
+0.00%
$ 2.97 billion $ 328,678
4:30 PM $ 2.42
+0.00%
$ 2.97 billion $ 328,949
4:29 PM $ 2.42
+0.00%
$ 3.1 billion $ 329,069
4:28 PM $ 2.42
+0.00%
$ 3.1 billion $ 332,661
4:27 PM $ 2.42
-0.11%
$ 3.1 billion $ 332,745
4:26 PM $ 2.43
+1.48%
$ 3.1 billion $ 339,694
4:25 PM $ 2.39
-0.99%
$ 3.1 billion $ 339,866
4:24 PM $ 2.42
+0.00%
$ 3.09 billion $ 339,816
4:23 PM $ 2.42
+1.22%
$ 3.09 billion $ 339,825
4:22 PM $ 2.39
-1.53%
$ 3.09 billion $ 339,648
4:21 PM $ 2.42
-0.98%
$ 3.09 billion $ 339,200
4:20 PM $ 2.45
+1.59%
$ 3.09 billion $ 339,208
4:19 PM $ 2.4
-3.86%
$ 3.07 billion $ 338,747
4:18 PM $ 2.51
+6.29%
$ 3.07 billion $ 337,392
4:17 PM $ 2.36
-0.34%
$ 3.07 billion $ 331,130
4:16 PM $ 2.37
+0.00%
$ 3.07 billion $ 331,613
4:15 PM $ 2.37
+0.08%
$ 3.07 billion $ 331,982
4:14 PM $ 2.37
-0.50%
$ 3.03 billion $ 332,344
4:13 PM $ 2.38
+0.23%
$ 3.03 billion $ 332,315
4:12 PM $ 2.39
+0.00%
$ 3.03 billion $ 332,818
4:11 PM $ 2.38
-0.39%
$ 3.03 billion $ 332,905
4:10 PM $ 2.39
-0.56%
$ 3.03 billion $ 332,718
4:09 PM $ 2.41
-0.51%
$ 3.08 billion $ 332,943
4:08 PM $ 2.42
-0.67%
$ 3.08 billion $ 332,751
4:07 PM $ 2.43
+0.00%
$ 3.08 billion $ 332,850
4:06 PM $ 2.43
-0.47%
$ 3.08 billion $ 332,949
4:05 PM $ 2.45
+0.00%
$ 3.08 billion $ 332,973
4:04 PM $ 2.45
-0.45%
$ 3.13 billion $ 333,385
4:03 PM $ 2.46
+0.07%
$ 3.13 billion $ 333,140
4:02 PM $ 2.48
+1.39%
$ 3.13 billion $ 332,609
4:01 PM $ 2.45
+0.70%
$ 3.13 billion $ 333,447
4:00 PM $ 2.45
+0.00%
$ 3.13 billion $ 334,883
3:59 PM $ 2.45
+0.00%
$ 3.13 billion $ 334,883
3:58 PM $ 2.46
+0.00%
$ 3.13 billion $ 335,389
3:57 PM $ 2.46
-0.06%
$ 3.13 billion $ 336,050
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