MetaBeat Historical Data

BEAT Page 23
Download
Date Close Price change Market cap Trading volume
8:38 PM $ 2.34
+0.00%
$ 3 billion $ 321,422
8:37 PM $ 2.34
+0.00%
$ 3 billion $ 321,422
8:36 PM $ 2.34
+0.00%
$ 3 billion $ 321,952
8:35 PM $ 2.34
-0.24%
$ 3 billion $ 321,983
8:34 PM $ 2.35
+0.00%
$ 3.01 billion $ 321,964
8:33 PM $ 2.35
-1.23%
$ 3.01 billion $ 321,964
8:32 PM $ 2.38
+0.00%
$ 3.01 billion $ 320,312
8:31 PM $ 2.38
+0.00%
$ 3.01 billion $ 320,312
8:30 PM $ 2.38
+0.32%
$ 3.01 billion $ 320,231
8:29 PM $ 2.38
+0.29%
$ 3.04 billion $ 320,157
8:28 PM $ 2.37
+0.00%
$ 3.04 billion $ 320,056
8:27 PM $ 2.37
+0.00%
$ 3.04 billion $ 320,056
8:26 PM $ 2.37
+0.00%
$ 3.04 billion $ 320,056
8:25 PM $ 2.37
+0.27%
$ 3.04 billion $ 320,061
8:24 PM $ 2.36
-1.27%
$ 3.02 billion $ 319,929
8:23 PM $ 2.39
+0.56%
$ 3.02 billion $ 319,137
8:22 PM $ 2.38
-0.43%
$ 3.02 billion $ 319,037
8:21 PM $ 2.39
+0.00%
$ 3.02 billion $ 318,790
8:20 PM $ 2.39
+0.07%
$ 3.02 billion $ 318,790
8:19 PM $ 2.39
-0.40%
$ 3.05 billion $ 318,638
8:18 PM $ 2.4
+1.17%
$ 3.05 billion $ 318,620
8:17 PM $ 2.37
+1.48%
$ 3.05 billion $ 318,166
8:16 PM $ 2.33
+0.56%
$ 3.05 billion $ 316,437
8:15 PM $ 2.32
-0.20%
$ 3.05 billion $ 316,325
8:14 PM $ 2.32
+0.98%
$ 2.97 billion $ 316,231
8:13 PM $ 2.3
+1.08%
$ 2.97 billion $ 316,216
8:12 PM $ 2.28
+0.00%
$ 2.97 billion $ 316,285
8:11 PM $ 2.28
+0.00%
$ 2.97 billion $ 316,285
8:10 PM $ 2.28
+0.00%
$ 2.97 billion $ 316,370
8:09 PM $ 2.28
+0.00%
$ 2.91 billion $ 316,403
8:08 PM $ 2.28
+0.04%
$ 2.91 billion $ 316,476
8:07 PM $ 2.28
-0.81%
$ 2.91 billion $ 317,355
8:06 PM $ 2.29
+0.00%
$ 2.91 billion $ 317,415
8:05 PM $ 2.29
+0.00%
$ 2.91 billion $ 317,415
8:04 PM $ 2.29
+0.00%
$ 2.93 billion $ 317,415
8:03 PM $ 2.29
+0.00%
$ 2.93 billion $ 317,415
8:02 PM $ 2.29
+0.00%
$ 2.93 billion $ 317,415
8:01 PM $ 2.29
+0.00%
$ 2.93 billion $ 317,415
8:00 PM $ 2.29
+0.00%
$ 2.93 billion $ 317,415
7:59 PM $ 2.29
+0.00%
$ 2.93 billion $ 317,587
7:58 PM $ 2.29
+0.00%
$ 2.93 billion $ 317,962
7:57 PM $ 2.29
+1.16%
$ 2.93 billion $ 317,962
7:56 PM $ 2.27
+0.00%
$ 2.93 billion $ 317,949
7:55 PM $ 2.27
+0.00%
$ 2.93 billion $ 317,949
7:54 PM $ 2.27
+0.00%
$ 2.9 billion $ 317,949
7:53 PM $ 2.27
+0.00%
$ 2.9 billion $ 319,210
7:52 PM $ 2.27
-0.57%
$ 2.9 billion $ 319,210
7:51 PM $ 2.28
-0.07%
$ 2.9 billion $ 319,183
7:50 PM $ 2.28
+0.00%
$ 2.9 billion $ 319,253
7:49 PM $ 2.28
-0.41%
$ 2.92 billion $ 319,253