Beamable Network Historical Data

BMB Page 22
Download
Date Close Price change Market cap Trading volume
Mar 1, 2 PM $ 0.0049
+0.20%
$ 4.9 million $ 6,151
Mar 1, 1 PM $ 0.00489
-1.19%
$ 4.89 million $ 6,074
Mar 1, 12 PM $ 0.00495
+2.70%
$ 4.95 million $ 6,091
Mar 1, 11 AM $ 0.00482
+0.00%
$ 4.82 million $ 6,527
Mar 1, 10 AM $ 0.00482
+0.00%
$ 4.82 million $ 6,865
Mar 1, 9 AM $ 0.00482
+0.21%
$ 4.82 million $ 7,898
Mar 1, 8 AM $ 0.00481
+0.00%
$ 4.81 million $ 7,922
Mar 1, 7 AM $ 0.00481
+0.00%
$ 4.81 million $ 8,237
Mar 1, 6 AM $ 0.00481
+0.00%
$ 4.81 million $ 9,398
Mar 1, 5 AM $ 0.00481
-0.82%
$ 4.81 million $ 16,058
Mar 1, 4 AM $ 0.00485
+0.00%
$ 4.85 million $ 19,683
Mar 1, 3 AM $ 0.00485
+0.00%
$ 4.85 million $ 21,560
Mar 1, 2 AM $ 0.00485
+0.00%
$ 4.85 million $ 23,218
Mar 1, 1 AM $ 0.00485
-0.01%
$ 4.85 million $ 27,302
Mar 1, 12 AM $ 0.00485
-1.41%
$ 4.85 million $ 29,748
Feb 28, 11 PM $ 0.00492
+0.00%
$ 4.92 million $ 33,642
Feb 28, 10 PM $ 0.00492
+0.20%
$ 4.92 million $ 38,470
Feb 28, 9 PM $ 0.00491
+0.00%
$ 4.91 million $ 43,699
Feb 28, 8 PM $ 0.00491
-0.20%
$ 4.91 million $ 50,332
Feb 28, 7 PM $ 0.00492
+0.00%
$ 4.92 million $ 58,338
Feb 28, 6 PM $ 0.00492
+0.00%
$ 4.92 million $ 61,651
Feb 28, 5 PM $ 0.00492
-0.20%
$ 4.92 million $ 69,438
Feb 28, 4 PM $ 0.00493
+0.20%
$ 4.93 million $ 78,389
Feb 28, 3 PM $ 0.00492
+0.40%
$ 4.92 million $ 82,873
Feb 28, 2 PM $ 0.0049
-2.38%
$ 4.9 million $ 91,734
Feb 28, 1 PM $ 0.00502
+2.24%
$ 5.02 million $ 95,737
Feb 28, 12 PM $ 0.00491
-0.41%
$ 4.91 million $ 98,907
Feb 28, 11 AM $ 0.00493
+1.02%
$ 4.93 million $ 111,055
Feb 28, 10 AM $ 0.00488
+0.41%
$ 4.88 million $ 118,457
Feb 28, 9 AM $ 0.00486
-1.62%
$ 4.86 million $ 123,338
Feb 28, 8 AM $ 0.00494
+1.02%
$ 4.94 million $ 128,731
Feb 27, 9 PM $ 0.00494
+0.41%
$ 4.94 million $ 120,041
Feb 27, 8 PM $ 0.00492
-0.40%
$ 4.92 million $ 120,114
Feb 27, 7 PM $ 0.00494
+0.00%
$ 4.94 million $ 115,507
Feb 27, 6 PM $ 0.00494
-0.40%
$ 4.94 million $ 114,482
Feb 27, 5 PM $ 0.00496
+0.40%
$ 4.96 million $ 113,486
Feb 27, 4 PM $ 0.00494
+0.41%
$ 4.94 million $ 106,760
Feb 27, 3 PM $ 0.00495
+0.41%
$ 4.95 million $ 104,621
Feb 27, 2 PM $ 0.00493
+0.20%
$ 4.93 million $ 96,304
Feb 27, 1 PM $ 0.00492
-0.40%
$ 4.92 million $ 94,008
Feb 27, 12 PM $ 0.00494
+0.20%
$ 4.94 million $ 90,791
Feb 27, 11 AM $ 0.00493
+0.82%
$ 4.93 million $ 78,801
Feb 27, 10 AM $ 0.00489
-0.61%
$ 4.89 million $ 73,572
Feb 27, 5 AM $ 0.00489
-0.61%
$ 4.89 million $ 59,548
Feb 27, 4 AM $ 0.00491
-0.20%
$ 4.91 million $ 59,548
Feb 27, 2 AM $ 0.00493
+1.02%
$ 4.93 million $ 61,340
Feb 26, 3 PM $ 0.00492
+3.99%
$ 4.92 million $ 50,840
Feb 26, 1 PM $ 0.00491
+0.20%
$ 4.91 million $ 52,118
Feb 26, 12 PM $ 0.0049
+3.57%
$ 4.9 million $ 53,264
Feb 26, 10 AM $ 0.00493
-0.60%
$ 4.93 million $ 50,817