MetaBeat Historical Data

BEAT Page 21
Download
Date Close Price change Market cap Trading volume
7:35 PM $ 2.27
+0.00%
$ 2.9 billion $ 321,353
7:34 PM $ 2.27
+0.00%
$ 2.91 billion $ 322,120
7:33 PM $ 2.27
+0.00%
$ 2.91 billion $ 322,120
7:32 PM $ 2.27
+0.00%
$ 2.91 billion $ 322,148
7:31 PM $ 2.27
+0.47%
$ 2.91 billion $ 322,258
7:30 PM $ 2.26
+0.00%
$ 2.91 billion $ 322,264
7:29 PM $ 2.26
+0.00%
$ 2.89 billion $ 322,264
7:28 PM $ 2.26
+0.00%
$ 2.89 billion $ 322,264
7:27 PM $ 2.26
-0.41%
$ 2.89 billion $ 322,264
7:26 PM $ 2.27
+0.00%
$ 2.89 billion $ 320,341
7:25 PM $ 2.27
-0.57%
$ 2.89 billion $ 320,528
7:24 PM $ 2.29
+0.00%
$ 2.92 billion $ 320,883
7:23 PM $ 2.29
-0.09%
$ 2.92 billion $ 321,438
7:22 PM $ 2.29
+0.00%
$ 2.92 billion $ 321,364
7:21 PM $ 2.29
+0.00%
$ 2.92 billion $ 321,364
7:20 PM $ 2.29
+0.00%
$ 2.92 billion $ 321,925
7:19 PM $ 2.29
-0.22%
$ 2.93 billion $ 321,925
7:18 PM $ 2.29
-0.31%
$ 2.93 billion $ 321,885
7:17 PM $ 2.3
-0.23%
$ 2.93 billion $ 321,747
7:16 PM $ 2.31
+0.00%
$ 2.93 billion $ 319,857
7:15 PM $ 2.31
+0.00%
$ 2.93 billion $ 319,857
7:14 PM $ 2.31
-0.44%
$ 2.95 billion $ 319,857
7:13 PM $ 2.32
+0.00%
$ 2.95 billion $ 319,848
7:12 PM $ 2.32
+0.00%
$ 2.95 billion $ 319,879
7:11 PM $ 2.32
-0.22%
$ 2.95 billion $ 319,879
7:10 PM $ 2.32
+0.00%
$ 2.95 billion $ 319,871
7:09 PM $ 2.32
+0.00%
$ 2.97 billion $ 319,871
7:08 PM $ 2.32
+0.00%
$ 2.97 billion $ 320,039
7:07 PM $ 2.32
+0.00%
$ 2.97 billion $ 320,039
7:06 PM $ 2.32
+0.03%
$ 2.97 billion $ 320,039
7:05 PM $ 2.32
-0.30%
$ 2.97 billion $ 320,332
7:04 PM $ 2.33
+2.06%
$ 2.97 billion $ 320,324
7:03 PM $ 2.28
+0.00%
$ 2.97 billion $ 319,923
7:02 PM $ 2.28
+0.00%
$ 2.97 billion $ 320,094
7:01 PM $ 2.28
+0.00%
$ 2.97 billion $ 320,222
7:00 PM $ 2.28
+0.00%
$ 2.97 billion $ 321,465
6:59 PM $ 2.28
+0.00%
$ 2.91 billion $ 321,465
6:58 PM $ 2.28
+0.55%
$ 2.91 billion $ 321,524
6:57 PM $ 2.27
+0.00%
$ 2.91 billion $ 321,973
6:56 PM $ 2.27
+0.00%
$ 2.91 billion $ 321,989
6:55 PM $ 2.27
+0.00%
$ 2.91 billion $ 321,989
6:54 PM $ 2.27
+0.00%
$ 2.9 billion $ 321,989
6:53 PM $ 2.27
+0.00%
$ 2.9 billion $ 322,067
6:52 PM $ 2.27
+0.00%
$ 2.9 billion $ 322,729
6:51 PM $ 2.27
+0.00%
$ 2.9 billion $ 322,729
6:50 PM $ 2.27
+0.00%
$ 2.9 billion $ 323,181
6:49 PM $ 2.27
+0.00%
$ 2.9 billion $ 323,181
6:48 PM $ 2.27
+0.00%
$ 2.9 billion $ 323,203
6:47 PM $ 2.27
-0.83%
$ 2.9 billion $ 323,280
6:46 PM $ 2.29
+0.16%
$ 2.9 billion $ 323,821