MetaBeat Historical Data

BEAT Page 6
Download
Date Close Price change Market cap Trading volume
12:38 PM $ 3
+0.13%
$ 3.83 billion $ 290,669
12:37 PM $ 3
+0.29%
$ 3.83 billion $ 291,188
12:36 PM $ 2.99
-0.25%
$ 3.83 billion $ 292,282
12:35 PM $ 2.99
-0.05%
$ 3.83 billion $ 292,262
12:34 PM $ 3
-0.19%
$ 3.83 billion $ 292,288
12:33 PM $ 3
+0.45%
$ 3.83 billion $ 292,598
12:32 PM $ 2.99
-0.54%
$ 3.83 billion $ 292,454
12:31 PM $ 3
+0.30%
$ 3.83 billion $ 291,417
12:30 PM $ 3
-0.15%
$ 3.83 billion $ 291,284
12:29 PM $ 3
+0.33%
$ 3.84 billion $ 291,172
12:28 PM $ 2.99
+0.00%
$ 3.84 billion $ 290,270
12:27 PM $ 2.99
+0.00%
$ 3.84 billion $ 290,270
12:26 PM $ 2.99
+0.00%
$ 3.84 billion $ 290,270
12:25 PM $ 2.99
+0.00%
$ 3.84 billion $ 290,270
12:24 PM $ 2.99
+0.07%
$ 3.82 billion $ 290,270
12:23 PM $ 2.99
-0.01%
$ 3.82 billion $ 290,250
12:22 PM $ 2.99
+0.00%
$ 3.82 billion $ 290,230
12:21 PM $ 2.99
+0.00%
$ 3.82 billion $ 290,287
12:20 PM $ 2.99
+0.00%
$ 3.82 billion $ 290,575
12:19 PM $ 2.99
+0.00%
$ 3.82 billion $ 290,615
12:18 PM $ 2.99
+0.25%
$ 3.82 billion $ 290,676
12:17 PM $ 2.98
-0.76%
$ 3.82 billion $ 290,636
12:16 PM $ 2.99
+0.00%
$ 3.82 billion $ 288,064
12:15 PM $ 2.99
-0.45%
$ 3.82 billion $ 288,166
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