Beamable Network Historical Data

BMB Page 2
Download
Date Close Price change Market cap Trading volume
Jul 8, 2026 $0.00223
-1.76%
$448,051 $1,232
Jul 7, 2026 $0.00221
-2.36%
$443,798 $1,468
Jul 6, 2026 $0.00225
+2.78%
$451,863 $1,024
Jul 5, 2026 $0.00233
-11.70%
$467,915 $2,379
Jul 4, 2026 $0.00245
-14.61%
$-- $14,412
Jul 3, 2026 $0.00298
+74.93%
$597,736 $11,055
Jul 2, 2026 $0.00168
-11.38%
$337,493 $600
Jul 1, 2026 $0.00179
-0.06%
$359,564 $695
Jun 30, 2026 $0.00143
+0.00%
$286,929 $9
Jun 29, 2026 $0.00143
+1.35%
$286,929 $394
Jun 28, 2026 $0.00157
+0.00%
$315,421 $273
Jun 27, 2026 $0.00169
+0.00%
$-- $767
Jun 26, 2026 $0.00151
+5.37%
$303,183 $743
Jun 25, 2026 $0.00167
-4.51%
$-- $465
Jun 24, 2026 $0.00175
-6.96%
$351,138 $493
Jun 23, 2026 $0.00207
+2.63%
$415,547 $763
Jun 22, 2026 $0.00238
+35.49%
$477,949 $296
Jun 21, 2026 $0.00181
+0.00%
$-- $73
Jun 20, 2026 $0.00157
+0.00%
$-- $1,232
Jun 19, 2026 $0.00196
+6.40%
$393,877 $797
Jun 18, 2026 $0.00195
-2.16%
$391,068 $1,528
Jun 17, 2026 $0.00207
+2.38%
$414,744 $2,283
Jun 16, 2026 $0.00213
+16.70%
$427,586 $1,370
Jun 15, 2026 $0.0018
-15.46%
$362,174 $1,540
Jun 14, 2026 $0.00213
+12.98%
$427,787 $1,752
Jun 13, 2026 $0.00187
+0.97%
$375,618 $925
Jun 12, 2026 $0.00185
+8.82%
$371,203 $1,930
Jun 11, 2026 $0.0018
-3.12%
$361,572 $3,064
Jun 10, 2026 $0.00218
-3.72%
$436,615 $453
Jun 9, 2026 $0.00205
-4.12%
$-- $417
Jun 8, 2026 $0.0022
-4.26%
$441,431 $1,290
Jun 7, 2026 $0.00224
-6.75%
$449,056 $2,004
Jun 6, 2026 $0.00185
+2.37%
$372,006 $2,988
Jun 5, 2026 $0.0023
+0.74%
$462,299 $5,131
Jun 4, 2026 $0.00228
-5.19%
$458,486 $4,706
Jun 3, 2026 $0.00197
-7.94%
$395,281 $5,513
Jun 2, 2026 $0.00212
-13.82%
$425,379 $2,866
Jun 1, 2026 $0.00246
+2.07%
$-- $4,698
May 31, 2026 $0.00248
+2.48%
$497,613 $1,494
May 30, 2026 $0.00235
-10.98%
$471,528 $2,233
May 29, 2026 $0.00264
+16.81%
$529,717 $6,829
May 28, 2026 $0.00226
-19.00%
$453,470 $11,908
May 27, 2026 $0.00294
+6.14%
$588,688 $2,625
May 26, 2026 $0.00304
+10.14%
$608,711 $6,547
May 25, 2026 $0.0033
+14.19%
$660,772 $5,962
May 24, 2026 $0.0028
-3.11%
$560,655 $2,466
May 23, 2026 $0.00303
+1.68%
$606,709 $8,687
May 22, 2026 $0.0029
-31.92%
$580,679 $69,571
May 21, 2026 $0.00275
+14.11%
$550,643 $6,472
May 20, 2026 $0.00242
-7.98%
$484,566 $1,089