MetaBeat Historical Data

BEAT Page 8
Download
Date Close Price change Market cap Trading volume
1:30 PM $ 3
+0.00%
$ 3.86 billion $ 304,515
1:29 PM $ 3
+0.00%
$ 3.83 billion $ 304,838
1:28 PM $ 3
+0.00%
$ 3.83 billion $ 306,165
1:27 PM $ 3
+0.00%
$ 3.83 billion $ 308,618
1:26 PM $ 3
-0.17%
$ 3.83 billion $ 308,618
1:25 PM $ 3
+0.00%
$ 3.83 billion $ 308,181
1:24 PM $ 3
-0.40%
$ 3.84 billion $ 308,215
1:23 PM $ 3.01
+0.00%
$ 3.84 billion $ 308,227
1:22 PM $ 3.01
+0.49%
$ 3.84 billion $ 298,227
1:21 PM $ 3
+0.64%
$ 3.84 billion $ 298,124
1:20 PM $ 2.98
+0.00%
$ 3.84 billion $ 298,129
1:19 PM $ 2.98
+0.00%
$ 3.81 billion $ 298,151
1:18 PM $ 2.98
+0.68%
$ 3.81 billion $ 298,156
1:17 PM $ 2.96
+0.00%
$ 3.81 billion $ 298,098
1:16 PM $ 2.96
+0.00%
$ 3.81 billion $ 298,112
1:15 PM $ 2.96
-0.51%
$ 3.81 billion $ 298,112
1:14 PM $ 2.98
+0.44%
$ 3.81 billion $ 298,086
1:13 PM $ 2.96
+0.00%
$ 3.81 billion $ 298,287
1:12 PM $ 2.96
+1.08%
$ 3.81 billion $ 298,287
1:11 PM $ 2.93
+0.00%
$ 3.81 billion $ 298,159
1:10 PM $ 2.93
+0.00%
$ 3.81 billion $ 298,159
1:09 PM $ 2.93
+0.00%
$ 3.75 billion $ 298,345
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