Beamable Network Historical Data

BMB Page 25
Download
Date Close Price change Market cap Trading volume
Feb 22, 8 AM $ 0.00495
-1.19%
$ 4.95 million $ 22,210
Feb 22, 7 AM $ 0.00501
+0.20%
$ 4.99 million $ 20,719
Feb 22, 6 AM $ 0.005
-0.40%
$ 5 million $ 18,777
Feb 22, 5 AM $ 0.00502
+0.20%
$ 5.02 million $ 15,712
Feb 22, 4 AM $ 0.00501
+0.40%
$ 5.01 million $ 15,427
Feb 22, 3 AM $ 0.00499
+0.20%
$ 4.99 million $ 15,716
Feb 22, 2 AM $ 0.00498
-0.99%
$ 4.98 million $ 14,834
Feb 22, 1 AM $ 0.00503
+0.00%
$ 5.03 million $ 13,123
Feb 22, 12 AM $ 0.00503
-0.79%
$ 5.03 million $ 13,470
Feb 21, 11 PM $ 0.00507
+0.00%
$ 5.07 million $ 13,490
Feb 21, 10 PM $ 0.00507
+0.20%
$ 5.07 million $ 14,366
Feb 21, 9 PM $ 0.00506
+0.40%
$ 5.06 million $ 15,060
Feb 21, 8 PM $ 0.00504
+1.20%
$ 5.04 million $ 14,790
Feb 21, 7 PM $ 0.00498
-0.60%
$ 4.98 million $ 16,037
Feb 21, 6 PM $ 0.00501
-0.79%
$ 5.01 million $ 15,948
Feb 21, 5 PM $ 0.00505
-1.17%
$ 5.05 million $ 15,935
Feb 21, 4 PM $ 0.00511
+0.59%
$ 5.11 million $ 15,924
Feb 21, 3 PM $ 0.00508
+0.99%
$ 5.08 million $ 15,404
Feb 21, 2 PM $ 0.00503
-0.98%
$ 5.03 million $ 18,861
Feb 21, 1 PM $ 0.00508
+1.00%
$ 5.08 million $ 22,582
Feb 21, 12 PM $ 0.00503
-0.40%
$ 5.03 million $ 26,451
Feb 21, 11 AM $ 0.00505
-0.39%
$ 5.05 million $ 31,905
Feb 21, 10 AM $ 0.00507
+0.79%
$ 5.07 million $ 33,407
Feb 21, 9 AM $ 0.00503
-0.79%
$ 5.03 million $ 36,095
Feb 21, 8 AM $ 0.00507
+0.79%
$ 5.07 million $ 37,626
Feb 21, 7 AM $ 0.00503
+0.00%
$ 5.03 million $ 41,080
Feb 21, 6 AM $ 0.00503
+0.00%
$ 5.03 million $ 43,859
Feb 21, 5 AM $ 0.00503
-0.20%
$ 5.03 million $ 49,425
Feb 21, 4 AM $ 0.00504
-0.20%
$ 5.04 million $ 58,141
Feb 21, 3 AM $ 0.00505
+0.00%
$ 5.05 million $ 63,776
Feb 21, 2 AM $ 0.00505
+0.00%
$ 5.05 million $ 74,767
Feb 21, 1 AM $ 0.00505
+0.40%
$ 5.05 million $ 84,468
Feb 21, 12 AM $ 0.00503
-0.39%
$ 5.03 million $ 85,669
Feb 20, 11 PM $ 0.00505
+0.00%
$ 5.05 million $ 92,756
Feb 20, 10 PM $ 0.00505
-0.39%
$ 5.05 million $ 94,828
Feb 20, 9 PM $ 0.00507
+0.99%
$ 5.07 million $ 99,390
Feb 20, 8 PM $ 0.00502
-0.40%
$ 5.02 million $ 105,901
Feb 20, 7 PM $ 0.00504
-0.20%
$ 5.04 million $ 110,657
Feb 20, 6 PM $ 0.00505
+0.80%
$ 5.05 million $ 113,253
Feb 20, 5 PM $ 0.00501
+0.00%
$ 5.01 million $ 118,596
Feb 20, 4 PM $ 0.00501
+0.00%
$ 5.05 million $ 120,208
Feb 20, 3 PM $ 0.00501
-0.20%
$ 5.01 million $ 122,085
Feb 20, 2 PM $ 0.00502
+0.20%
$ 5.02 million $ 118,788
Feb 20, 1 PM $ 0.00501
-0.60%
$ 5.01 million $ 117,115
Feb 20, 12 PM $ 0.00504
-2.13%
$ 5.04 million $ 115,246
Feb 20, 11 AM $ 0.00515
+1.57%
$ 5.15 million $ 113,708
Feb 20, 10 AM $ 0.00507
+0.99%
$ 5.07 million $ 113,967
Feb 20, 9 AM $ 0.00501
-1.57%
$ 5.01 million $ 114,197
Feb 20, 8 AM $ 0.00509
+2.00%
$ 5.09 million $ 120,473
Feb 20, 7 AM $ 0.00499
-0.78%
$ 4.99 million $ 118,414