Beamable Network Historical Data

BMB Page 15
Download
Date Close Price change Market cap Trading volume
Jul 19, 12 AM $0.00289
+4.14%
$579,985 $9,632
Jul 18, 11 PM $0.00278
+0.44%
$558,422 $9,260
Jul 18, 10 PM $0.00276
+0.00%
$554,395 $10,391
Jul 18, 9 PM $0.00277
-1.67%
$556,001 $11,412
Jul 18, 8 PM $0.00282
+2.25%
$565,431 $12,176
Jul 18, 7 PM $0.00275
+2.25%
$551,988 $25,826
Jul 18, 6 PM $0.0027
+2.20%
$541,255 $37,875
Jul 18, 5 PM $0.00264
+1.00%
$529,597 $47,495
Jul 18, 4 PM $0.00262
-1.21%
$524,742 $51,223
Jul 18, 3 PM $0.00275
+1.75%
$551,624 $55,418
Jul 18, 2 PM $0.00267
+0.00%
$535,534 $56,233
Jul 18, 11 AM $0.00267
-2.59%
$535,534 $71,052
Jul 18, 10 AM $0.00269
+0.67%
$539,146 $72,467
Jul 18, 9 AM $0.00275
+0.22%
$551,988 $73,735
Jul 18, 6 AM $0.00276
+0.01%
$553,566 $74,324
Jul 18, 5 AM $0.00276
-1.44%
$553,732 $74,266
Jul 18, 4 AM $0.00281
-4.28%
$563,517 $73,508
Jul 18, 3 AM $0.00298
-2.93%
$596,995 $77,582
Jul 18, 2 AM $0.00307
+0.00%
$614,992 $79,006
Jul 18, 1 AM $0.00309
+0.72%
$619,205 $79,628
Jul 18, 12 AM $0.00306
+0.00%
$614,791 $78,943
Jul 17, 11 PM $0.00314
+2.43%
$630,843 $81,138
Jul 17, 10 PM $0.00312
+1.43%
$626,561 $80,960
Jul 17, 9 PM $0.00308
+0.93%
$617,724 $79,497
Jul 17, 8 PM $0.00305
+21.43%
$611,404 $79,232
Jul 17, 7 PM $0.00251
-27.62%
$503,695 $61,021
Jul 17, 6 PM $0.00334
+5.06%
$670,916 $56,759
Jul 17, 5 PM $0.00327
-10.12%
$656,417 $47,551
Jul 17, 4 PM $0.00364
+4.19%
$729,778 $43,040
Jul 17, 3 PM $0.0032
-3.53%
$642,133 $39,920
Jul 17, 2 PM $0.00338
-0.84%
$678,318 $33,859
Jul 17, 1 PM $0.00319
+2.95%
$639,365 $26,656
Jul 17, 12 PM $0.00307
+4.29%
$616,415 $25,825
Jul 17, 11 AM $0.00293
-15.05%
$587,904 $21,894
Jul 17, 10 AM $0.00345
+9.46%
$692,041 $23,155
Jul 17, 9 AM $0.00324
-1.13%
$649,503 $21,714
Jul 17, 8 AM $0.00306
-11.25%
$613,988 $20,190
Jul 17, 7 AM $0.00327
+0.00%
$656,927 $24,039
Jul 17, 6 AM $0.00327
+6.78%
$656,927 $24,534
Jul 17, 5 AM $0.00319
-7.60%
$639,471 $26,965
Jul 17, 4 AM $0.00343
+6.46%
$687,627 $28,444
Jul 17, 3 AM $0.00302
+0.00%
$606,163 $27,336
Jul 17, 2 AM $0.00316
+0.48%
$633,652 $28,442
Jul 17, 1 AM $0.00301
+0.01%
$604,951 $28,289
Jul 17, 12 AM $0.00316
-2.02%
$634,424 $30,632
Jul 16, 11 PM $0.00316
-3.45%
$633,835 $32,155
Jul 16, 10 PM $0.00344
+0.00%
$691,215 $36,216
Jul 16, 9 PM $0.00345
+0.37%
$692,219 $36,624
Jul 16, 8 PM $0.0033
+15.56%
$661,546 $34,190
Jul 16, 7 PM $0.00288
-9.03%
$578,273 $29,236