MetaBeat Historical Data

BEAT Page 25
Download
Date Close Price change Market cap Trading volume
9:57 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,083
9:56 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,127
9:55 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,127
9:54 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,128
9:53 PM $ 2.32
+0.05%
$ 2.97 billion $ 312,510
9:52 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,341
9:51 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,341
9:50 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,369
9:49 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,369
9:48 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,369
9:47 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,369
9:46 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,369
9:45 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,900
9:44 PM $ 2.32
+0.00%
$ 2.97 billion $ 312,900
9:43 PM $ 2.32
+0.35%
$ 2.97 billion $ 312,834
9:42 PM $ 2.31
+0.00%
$ 2.97 billion $ 312,894
9:41 PM $ 2.3
+0.00%
$ 2.97 billion $ 312,812
9:40 PM $ 2.3
+0.00%
$ 2.97 billion $ 312,812
9:39 PM $ 2.3
-0.25%
$ 2.94 billion $ 312,812
9:38 PM $ 2.3
-1.37%
$ 2.94 billion $ 311,689
9:37 PM $ 2.33
+0.00%
$ 2.94 billion $ 311,629
9:36 PM $ 2.33
+0.00%
$ 2.94 billion $ 311,629
9:35 PM $ 2.33
-0.09%
$ 2.94 billion $ 311,629
9:34 PM $ 2.34
+0.00%
$ 2.99 billion $ 311,624
9:33 PM $ 2.34
+0.00%
$ 2.99 billion $ 311,624
9:32 PM $ 2.34
+0.00%
$ 2.99 billion $ 315,201
9:31 PM $ 2.34
-0.71%
$ 2.99 billion $ 315,866
9:30 PM $ 2.35
+0.02%
$ 2.99 billion $ 315,741
9:29 PM $ 2.35
+0.88%
$ 3.01 billion $ 315,728
9:28 PM $ 2.33
+0.00%
$ 3.01 billion $ 315,220
9:27 PM $ 2.33
+0.22%
$ 3.01 billion $ 315,774
9:26 PM $ 2.33
+0.20%
$ 3.01 billion $ 315,633
9:25 PM $ 2.32
+0.00%
$ 3.01 billion $ 315,591
9:24 PM $ 2.32
+0.38%
$ 2.97 billion $ 315,630
9:23 PM $ 2.31
+0.00%
$ 2.97 billion $ 315,575
9:22 PM $ 2.31
-0.29%
$ 2.97 billion $ 315,700
9:21 PM $ 2.32
-0.78%
$ 2.97 billion $ 315,336
9:20 PM $ 2.34
+0.00%
$ 2.97 billion $ 314,858
9:19 PM $ 2.34
-1.30%
$ 2.99 billion $ 314,833
9:18 PM $ 2.37
+0.17%
$ 2.99 billion $ 314,824
9:17 PM $ 2.37
-0.18%
$ 2.99 billion $ 314,424
9:16 PM $ 2.37
+0.00%
$ 2.99 billion $ 314,530
9:15 PM $ 2.37
+0.00%
$ 2.99 billion $ 314,796
9:14 PM $ 2.37
+0.00%
$ 3.03 billion $ 314,796
9:13 PM $ 2.37
+0.00%
$ 3.03 billion $ 315,330
9:12 PM $ 2.37
+0.00%
$ 3.03 billion $ 315,385
9:11 PM $ 2.37
+0.00%
$ 3.03 billion $ 315,385
9:10 PM $ 2.37
-0.33%
$ 3.03 billion $ 315,415
9:09 PM $ 2.38
+0.00%
$ 3.04 billion $ 315,329
9:08 PM $ 2.38
+0.00%
$ 3.04 billion $ 315,329