Beamable Network Historical Data

BMB Page 12
Download
Date Close Price change Market cap Trading volume
Mar 26, 2 AM $ 0.00431
+0.00%
$ 4.31 million $ 10,757
Mar 25, 8 PM $ 0.00466
-3.92%
$ 4.66 million $ 14,084
Mar 25, 7 PM $ 0.00485
-0.82%
$ 4.85 million $ 14,036
Mar 25, 6 PM $ 0.00489
+4.04%
$ 4.89 million $ 13,164
Mar 25, 5 PM $ 0.00475
+2.15%
$ 4.75 million $ 9,819
Mar 25, 4 PM $ 0.00465
+0.00%
$ 4.65 million $ 10,000
Mar 25, 2 PM $ 0.00465
+0.00%
$ 4.65 million $ 9,999
Mar 25, 9 AM $ 0.00465
-3.12%
$ 4.65 million $ 9,864
Mar 25, 8 AM $ 0.0048
+1.05%
$ 4.8 million $ 9,648
Mar 25, 7 AM $ 0.00475
-2.06%
$ 4.75 million $ 7,686
Mar 25, 6 AM $ 0.00485
+0.83%
$ 4.85 million $ 7,567
Mar 25, 5 AM $ 0.00481
+1.26%
$ 4.81 million $ 6,107
Mar 25, 4 AM $ 0.00475
-1.04%
$ 4.75 million $ 5,044
Mar 25, 2 AM $ 0.0048
+0.84%
$ 4.8 million $ 4,875
Mar 25, 1 AM $ 0.00476
-1.86%
$ 4.76 million $ 3,152
Mar 24, 11 PM $ 0.00485
+0.00%
$ 4.85 million $ 1,535
Mar 24, 9 PM $ 0.00485
+0.00%
$ 4.85 million $ 1,535
Mar 24, 6 PM $ 0.0048
-2.04%
$ 4.8 million $ 1,457
Mar 24, 5 PM $ 0.00485
+2.11%
$ 4.85 million $ 561
Mar 24, 11 AM $ 0.00529
+0.00%
$ -- $ 1
Mar 24, 10 AM $ 0.00529
+0.00%
$ 5.29 million $ 1
Mar 24, 9 AM $ 0.00529
+0.00%
$ 5.29 million $ 1
Mar 24, 8 AM $ 0.00529
+0.00%
$ 5.29 million $ 1
Mar 24, 7 AM $ 0.00529
+0.00%
$ 5.29 million $ 2
Mar 24, 5 AM $ 0.00529
+0.00%
$ 5.29 million $ 2
Mar 24, 4 AM $ 0.00529
+0.00%
$ 5.29 million $ 2
Mar 24, 3 AM $ 0.00529
+0.00%
$ 5.29 million $ 2
Mar 24, 2 AM $ 0.00529
+0.00%
$ 5.29 million $ 58
Mar 23, 4 PM $ 0.00529
+0.00%
$ 5.29 million $ 6
Mar 23, 3 PM $ 0.00529
+0.00%
$ 5.29 million $ 6
Mar 23, 2 PM $ 0.00529
+0.00%
$ 5.29 million $ 42
Mar 23, 12 PM $ 0.00494
+0.00%
$ 4.94 million $ 132
Mar 23, 11 AM $ 0.0048
+0.00%
$ 4.8 million $ 104
Mar 23, 10 AM $ 0.0048
+0.00%
$ 4.8 million $ 105
Mar 23, 7 AM $ 0.00465
+0.00%
$ 4.65 million $ 60
Mar 23, 6 AM $ 0.0047
+0.00%
$ 4.7 million $ 60
Mar 23, 5 AM $ 0.0047
-2.08%
$ 4.7 million $ 59
Mar 23, 2 AM $ 0.0048
+0.00%
$ 4.8 million $ 53
Mar 22, 9 PM $ 0.00485
+5.43%
$ 4.85 million $ 49
Mar 22, 5 PM $ 0.0046
-1.08%
$ 4.6 million $ 73
Mar 22, 3 PM $ 0.00456
+0.00%
$ 4.56 million $ 70
Mar 22, 2 PM $ 0.00467
-0.59%
$ 4.67 million $ 63
Mar 22, 12 PM $ 0.00475
-4.04%
$ 4.75 million $ 38
Mar 22, 11 AM $ 0.00495
+0.00%
$ 4.95 million $ 25
Mar 22, 10 AM $ 0.00495
+0.00%
$ -- $ 25
Mar 22, 7 AM $ 0.00495
+0.00%
$ 4.95 million $ 25
Mar 21, 10 PM $ 0.00495
+0.00%
$ 4.95 million $ 417
Mar 21, 9 PM $ 0.00495
-1.20%
$ 4.95 million $ 417
Mar 21, 8 PM $ 0.00501
+0.00%
$ 5.01 million $ 417
Mar 21, 7 PM $ 0.00501
+0.00%
$ 5.01 million $ 417