MetaBeat Historical Data

BEAT Page 7
Download
Date Close Price change Market cap Trading volume
1:08 PM $ 2.93
+0.00%
$ 3.75 billion $ 299,145
1:07 PM $ 2.93
+0.00%
$ 3.75 billion $ 299,145
1:06 PM $ 2.93
-0.80%
$ 3.75 billion $ 299,165
1:05 PM $ 2.96
+0.00%
$ 3.75 billion $ 297,497
1:04 PM $ 2.96
+0.58%
$ 3.78 billion $ 297,539
1:03 PM $ 2.94
+0.00%
$ 3.78 billion $ 297,529
1:02 PM $ 2.94
-0.45%
$ 3.78 billion $ 297,551
1:01 PM $ 2.95
-0.01%
$ 3.78 billion $ 297,353
1:00 PM $ 2.95
+0.00%
$ 3.78 billion $ 293,728
12:59 PM $ 2.95
+0.00%
$ 3.78 billion $ 293,728
12:58 PM $ 2.95
-0.63%
$ 3.78 billion $ 293,728
12:57 PM $ 2.97
+0.00%
$ 3.78 billion $ 293,131
12:56 PM $ 2.97
+0.67%
$ 3.78 billion $ 293,150
12:55 PM $ 2.95
+0.00%
$ 3.78 billion $ 293,094
12:54 PM $ 2.95
+0.00%
$ 3.77 billion $ 293,160
12:53 PM $ 2.95
+0.00%
$ 3.77 billion $ 293,459
12:52 PM $ 2.96
+0.00%
$ 3.77 billion $ 293,529
12:51 PM $ 2.96
+0.00%
$ 3.77 billion $ 293,588
12:50 PM $ 2.96
+0.00%
$ 3.77 billion $ 293,588
12:49 PM $ 2.96
+0.65%
$ 3.79 billion $ 293,602
12:48 PM $ 2.94
-0.72%
$ 3.79 billion $ 293,514
12:47 PM $ 2.96
-0.79%
$ 3.79 billion $ 291,722
12:46 PM $ 2.99
+0.01%
$ 3.79 billion $ 291,212
12:45 PM $ 2.99
+0.00%
$ 3.79 billion $ 291,170
12:44 PM $ 2.99
+0.00%
$ 3.82 billion $ 291,170
12:43 PM $ 2.99
+0.00%
$ 3.82 billion $ 291,202
12:42 PM $ 2.99
-0.31%
$ 3.82 billion $ 291,221
12:41 PM $ 3
+0.00%
$ 3.82 billion $ 290,689
12:40 PM $ 3
+0.00%
$ 3.82 billion $ 290,689
12:39 PM $ 3
-0.13%
$ 3.83 billion $ 290,689
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