MetaBeat Historical Data

BEAT Page 18
Download
Date Close Price change Market cap Trading volume
6:04 PM $ 2.29
+0.00%
$ 2.93 billion $ 337,961
6:03 PM $ 2.29
+0.00%
$ 2.93 billion $ 337,961
6:02 PM $ 2.29
+0.00%
$ 2.93 billion $ 337,961
6:01 PM $ 2.29
-1.38%
$ 2.93 billion $ 338,040
6:00 PM $ 2.33
+1.04%
$ 2.93 billion $ 338,326
5:59 PM $ 2.3
+0.00%
$ 2.94 billion $ 338,277
5:58 PM $ 2.3
+0.00%
$ 2.94 billion $ 338,871
5:57 PM $ 2.3
+0.39%
$ 2.94 billion $ 338,975
5:56 PM $ 2.29
+0.82%
$ 2.94 billion $ 342,547
5:55 PM $ 2.27
+0.00%
$ 2.94 billion $ 342,679
5:54 PM $ 2.27
+0.00%
$ 2.91 billion $ 342,705
5:53 PM $ 2.27
-1.02%
$ 2.91 billion $ 342,706
5:52 PM $ 2.3
+0.00%
$ 2.91 billion $ 342,709
5:51 PM $ 2.3
+0.00%
$ 2.91 billion $ 343,293
5:50 PM $ 2.3
+0.00%
$ 2.91 billion $ 343,293
5:49 PM $ 2.3
+0.00%
$ 2.94 billion $ 343,321
5:48 PM $ 2.3
+0.73%
$ 2.94 billion $ 343,524
5:47 PM $ 2.28
+0.00%
$ 2.94 billion $ 343,713
5:46 PM $ 2.28
-0.03%
$ 2.94 billion $ 343,715
5:45 PM $ 2.28
+0.00%
$ 2.94 billion $ 343,588
5:44 PM $ 2.28
+0.00%
$ 2.92 billion $ 343,589
5:43 PM $ 2.28
+0.00%
$ 2.92 billion $ 343,744
5:42 PM $ 2.28
+0.00%
$ 2.92 billion $ 343,744
5:41 PM $ 2.28
+0.00%
$ 2.92 billion $ 343,744
5:40 PM $ 2.28
+0.29%
$ 2.92 billion $ 343,744
5:39 PM $ 2.27
+0.00%
$ 2.91 billion $ 343,038
5:38 PM $ 2.27
+0.00%
$ 2.91 billion $ 343,038
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