MetaBeat Historical Data

BEAT Page 16
Download
Date Close Price change Market cap Trading volume
5:10 PM $ 2.35
+1.04%
$ 3 billion $ 342,363
5:09 PM $ 2.33
-0.56%
$ 2.98 billion $ 342,322
5:08 PM $ 2.34
+0.00%
$ 2.98 billion $ 342,104
5:07 PM $ 2.35
-5.77%
$ 2.98 billion $ 342,032
5:06 PM $ 2.49
+7.34%
$ 2.98 billion $ 340,830
5:05 PM $ 2.32
+0.00%
$ 2.98 billion $ 333,209
5:04 PM $ 2.32
+0.00%
$ 2.97 billion $ 333,226
5:03 PM $ 2.32
+0.43%
$ 2.97 billion $ 333,226
5:02 PM $ 2.31
-0.40%
$ 2.97 billion $ 333,223
5:01 PM $ 2.32
+0.28%
$ 2.97 billion $ 332,721
5:00 PM $ 2.31
-0.30%
$ 2.97 billion $ 331,901
4:59 PM $ 2.32
+0.00%
$ 2.97 billion $ 331,719
4:58 PM $ 2.36
+3.36%
$ 2.97 billion $ 331,448
4:57 PM $ 2.29
+0.00%
$ 2.97 billion $ 329,265
4:56 PM $ 2.29
+0.00%
$ 2.97 billion $ 329,265
4:55 PM $ 2.29
-0.64%
$ 2.97 billion $ 329,337
4:54 PM $ 2.3
+0.00%
$ 2.94 billion $ 329,113
4:53 PM $ 2.3
+1.52%
$ 2.94 billion $ 329,895
4:52 PM $ 2.27
+0.00%
$ 2.94 billion $ 329,416
4:51 PM $ 2.27
+0.00%
$ 2.94 billion $ 329,416
4:50 PM $ 2.27
-0.29%
$ 2.94 billion $ 329,906
4:49 PM $ 2.27
+0.00%
$ 2.91 billion $ 329,984
4:48 PM $ 2.27
+0.28%
$ 2.91 billion $ 330,077
4:47 PM $ 2.27
-1.35%
$ 2.91 billion $ 329,945
4:46 PM $ 2.3
+0.00%
$ 2.91 billion $ 333,845
4:45 PM $ 2.3
-1.67%
$ 2.91 billion $ 333,890
4:44 PM $ 2.34
+3.26%
$ 2.99 billion $ 333,561
4:43 PM $ 2.26
+0.00%
$ 2.99 billion $ 332,890
4:42 PM $ 2.26
+0.86%
$ 2.99 billion $ 333,850
4:41 PM $ 2.24
-2.67%
$ 2.99 billion $ 333,667
4:40 PM $ 2.31
+0.00%
$ 2.99 billion $ 333,314
4:39 PM $ 2.31
+0.48%
$ 2.95 billion $ 333,358
4:38 PM $ 2.3
-0.95%
$ 2.95 billion $ 333,440
4:37 PM $ 2.32
+0.00%
$ 2.95 billion $ 333,398
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