MetaBeat Historical Data

BEAT Page 29
Download
Date Close Price change Market cap Trading volume
1:12 AM $ 2.25
+0.00%
$ 2.87 billion $ 294,868
1:11 AM $ 2.25
-0.16%
$ 2.87 billion $ 295,222
1:10 AM $ 2.25
-1.06%
$ 2.87 billion $ 295,041
1:09 AM $ 2.27
+0.00%
$ 2.91 billion $ 294,660
1:08 AM $ 2.27
+0.00%
$ 2.91 billion $ 294,680
1:07 AM $ 2.27
+0.00%
$ 2.91 billion $ 294,680
1:06 AM $ 2.27
+0.00%
$ 2.91 billion $ 294,680
1:05 AM $ 2.27
+0.28%
$ 2.91 billion $ 294,726
1:04 AM $ 2.27
+0.00%
$ 2.9 billion $ 294,613
1:03 AM $ 2.27
-0.33%
$ 2.9 billion $ 294,613
1:02 AM $ 2.28
+1.48%
$ 2.9 billion $ 294,254
1:01 AM $ 2.24
+0.00%
$ 2.9 billion $ 293,544
1:00 AM $ 2.24
-0.07%
$ 2.9 billion $ 293,544
12:59 AM $ 2.24
+0.00%
$ 2.87 billion $ 291,074
12:58 AM $ 2.24
-0.57%
$ 2.87 billion $ 290,855
12:57 AM $ 2.26
+0.00%
$ 2.87 billion $ 290,924
12:56 AM $ 2.26
-0.19%
$ 2.87 billion $ 293,511
12:55 AM $ 2.26
+0.00%
$ 2.87 billion $ 293,305
12:54 AM $ 2.26
+0.00%
$ 2.89 billion $ 293,726
12:53 AM $ 2.26
+0.00%
$ 2.89 billion $ 295,579
12:52 AM $ 2.26
-0.03%
$ 2.89 billion $ 295,579
12:51 AM $ 2.26
-0.09%
$ 2.89 billion $ 295,370
12:50 AM $ 2.26
+0.00%
$ 2.89 billion $ 295,898
12:49 AM $ 2.26
+0.86%
$ 2.9 billion $ 295,898
12:48 AM $ 2.25
+0.00%
$ 2.9 billion $ 294,913
12:47 AM $ 2.25
-0.52%
$ 2.9 billion $ 294,913
12:46 AM $ 2.26
-0.38%
$ 2.9 billion $ 294,569
12:45 AM $ 2.27
+0.00%
$ 2.9 billion $ 294,522
12:44 AM $ 2.27
+0.00%
$ 2.9 billion $ 294,522
12:43 AM $ 2.27
+0.00%
$ 2.9 billion $ 294,617
12:42 AM $ 2.27
+0.18%
$ 2.9 billion $ 295,350
12:41 AM $ 2.26
+0.00%
$ 2.9 billion $ 295,330
12:40 AM $ 2.26
+0.00%
$ 2.9 billion $ 295,330
12:39 AM $ 2.26
-0.22%
$ 2.89 billion $ 300,120
12:38 AM $ 2.27
-0.10%
$ 2.89 billion $ 299,827
12:37 AM $ 2.27
-0.71%
$ 2.89 billion $ 299,724
12:36 AM $ 2.28
+0.00%
$ 2.89 billion $ 298,808
12:35 AM $ 2.28
+0.00%
$ 2.89 billion $ 298,816
12:34 AM $ 2.28
+0.00%
$ 2.92 billion $ 298,816
12:33 AM $ 2.28
+0.00%
$ 2.92 billion $ 298,816
12:32 AM $ 2.28
+0.00%
$ 2.92 billion $ 298,847
12:31 AM $ 2.28
+0.00%
$ 2.92 billion $ 298,847
12:30 AM $ 2.28
+0.00%
$ 2.92 billion $ 298,852
12:29 AM $ 2.28
+0.00%
$ 2.92 billion $ 298,868
12:28 AM $ 2.28
+0.00%
$ 2.92 billion $ 298,877
12:27 AM $ 2.28
-1.15%
$ 2.92 billion $ 298,810
12:26 AM $ 2.31
+0.00%
$ 2.92 billion $ 287,867
12:25 AM $ 2.31
+0.00%
$ 2.92 billion $ 287,876
12:24 AM $ 2.31
+0.00%
$ 2.96 billion $ 287,921
12:23 AM $ 2.31
+0.19%
$ 2.96 billion $ 288,291