MetaBeat Historical Data

BEAT Page 17
Download
Date Close Price change Market cap Trading volume
5:37 PM $ 2.27
+0.00%
$ 2.91 billion $ 343,041
5:36 PM $ 2.27
+0.00%
$ 2.91 billion $ 343,041
5:35 PM $ 2.27
+0.00%
$ 2.91 billion $ 343,796
5:34 PM $ 2.27
+0.00%
$ 2.91 billion $ 344,670
5:33 PM $ 2.27
+0.00%
$ 2.91 billion $ 344,670
5:32 PM $ 2.27
+0.00%
$ 2.91 billion $ 344,670
5:31 PM $ 2.27
+0.00%
$ 2.91 billion $ 344,670
5:30 PM $ 2.27
-0.56%
$ 2.91 billion $ 344,755
5:29 PM $ 2.29
-0.48%
$ 2.93 billion $ 342,661
5:28 PM $ 2.3
+0.25%
$ 2.93 billion $ 342,638
5:27 PM $ 2.29
-1.00%
$ 2.93 billion $ 342,958
5:26 PM $ 2.32
-0.03%
$ 2.93 billion $ 342,919
5:25 PM $ 2.3
+0.00%
$ 2.93 billion $ 342,823
5:24 PM $ 2.3
-0.36%
$ 2.95 billion $ 344,823
5:23 PM $ 2.31
+1.67%
$ 2.95 billion $ 344,546
5:22 PM $ 2.27
+0.00%
$ 2.95 billion $ 343,804
5:21 PM $ 2.27
+0.00%
$ 2.95 billion $ 343,996
5:20 PM $ 2.27
+0.01%
$ 2.95 billion $ 343,996
5:19 PM $ 2.27
+0.00%
$ 2.91 billion $ 343,872
5:18 PM $ 2.27
-1.47%
$ 2.91 billion $ 343,842
5:17 PM $ 2.31
-1.77%
$ 2.91 billion $ 343,651
5:16 PM $ 2.35
+0.00%
$ 2.91 billion $ 343,061
5:15 PM $ 2.35
+0.00%
$ 2.91 billion $ 343,061
5:14 PM $ 2.35
+0.00%
$ 3 billion $ 343,588
5:13 PM $ 2.35
+0.00%
$ 3 billion $ 343,811
5:12 PM $ 2.35
-0.16%
$ 3 billion $ 343,882
5:11 PM $ 2.35
+0.00%
$ 3 billion $ 342,363
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