MetaBeat Historical Data

BEAT Page 4
Download
Date Close Price change Market cap Trading volume
12:14 PM $ 3.01
-0.07%
$ 3.85 billion $ 287,608
12:13 PM $ 3.01
+0.19%
$ 3.85 billion $ 286,438
12:12 PM $ 3
+0.81%
$ 3.85 billion $ 286,424
12:11 PM $ 2.97
+0.52%
$ 3.85 billion $ 272,255
12:10 PM $ 2.95
+0.00%
$ 3.85 billion $ 270,378
12:09 PM $ 2.93
-0.72%
$ 3.75 billion $ 270,367
12:08 PM $ 2.96
-0.38%
$ 3.75 billion $ 268,564
12:07 PM $ 2.97
-0.06%
$ 3.75 billion $ 268,296
12:06 PM $ 2.97
+0.17%
$ 3.75 billion $ 267,962
12:05 PM $ 2.96
+0.00%
$ 3.75 billion $ 268,109
12:04 PM $ 2.96
-0.78%
$ 3.79 billion $ 268,112
12:03 PM $ 2.99
+0.00%
$ 3.79 billion $ 267,943
12:02 PM $ 2.99
+0.00%
$ 3.79 billion $ 267,943
12:01 PM $ 2.99
+0.80%
$ 3.79 billion $ 267,943
12:00 PM $ 2.96
+0.12%
$ 3.79 billion $ 267,942
11:59 AM $ 2.96
+0.00%
$ 3.79 billion $ 266,049
11:58 AM $ 2.96
+0.00%
$ 3.79 billion $ 266,049
11:57 AM $ 2.96
+0.22%
$ 3.79 billion $ 266,049
11:56 AM $ 2.96
+0.25%
$ 3.79 billion $ 266,016
11:55 AM $ 2.95
+0.58%
$ 3.79 billion $ 265,074
11:54 AM $ 2.93
+0.00%
$ 3.75 billion $ 265,072
11:53 AM $ 2.93
+0.00%
$ 3.75 billion $ 265,072
11:52 AM $ 2.93
+0.00%
$ 3.75 billion $ 265,107
11:51 AM $ 2.93
+0.00%
$ 3.75 billion $ 265,122
11:50 AM $ 2.93
-0.69%
$ 3.75 billion $ 265,122
11:49 AM $ 2.95
-0.20%
$ 3.78 billion $ 265,064
11:48 AM $ 2.96
+0.00%
$ 3.78 billion $ 265,011
11:47 AM $ 2.96
+0.00%
$ 3.78 billion $ 265,011
11:46 AM $ 2.96
+0.00%
$ 3.78 billion $ 265,011
11:45 AM $ 2.96
-0.36%
$ 3.78 billion $ 265,543
11:44 AM $ 2.97
+0.00%
$ 3.8 billion $ 265,530
11:43 AM $ 2.97
+0.00%
$ 3.8 billion $ 265,530
11:42 AM $ 2.97
+0.00%
$ 3.8 billion $ 265,538
11:41 AM $ 2.97
+0.00%
$ 3.8 billion $ 265,586
11:40 AM $ 2.97
+0.00%
$ 3.8 billion $ 265,641
11:39 AM $ 2.97
+0.00%
$ 3.8 billion $ 265,702
11:38 AM $ 2.97
+0.00%
$ 3.8 billion $ 265,702
11:37 AM $ 2.97
+0.00%
$ 3.8 billion $ 265,763
11:36 AM $ 2.97
+0.00%
$ 3.8 billion $ 266,084
11:35 AM $ 2.97
+0.79%
$ 3.8 billion $ 266,109
11:34 AM $ 2.95
+0.00%
$ 3.77 billion $ 265,996
11:33 AM $ 2.95
-1.32%
$ 3.77 billion $ 266,013
11:32 AM $ 2.99
+0.00%
$ 3.77 billion $ 265,274
11:31 AM $ 2.99
+0.00%
$ 3.77 billion $ 265,274
11:30 AM $ 2.99
+0.00%
$ 3.77 billion $ 265,840
11:29 AM $ 2.99
+0.00%
$ 3.82 billion $ 265,840
11:28 AM $ 2.99
+1.32%
$ 3.82 billion $ 265,840
11:27 AM $ 2.95
+0.00%
$ 3.82 billion $ 265,309
11:26 AM $ 2.95
+0.00%
$ 3.82 billion $ 265,309
11:25 AM $ 2.95
+0.00%
$ 3.82 billion $ 265,314