Beamable Network Historical Data

BMB Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 6 AM $ 0.00503
-1.57%
$ 5.03 million $ 118,045
Feb 20, 5 AM $ 0.00511
+1.38%
$ 5.12 million $ 117,772
Feb 20, 4 AM $ 0.00504
-0.20%
$ 5.04 million $ 113,368
Feb 20, 3 AM $ 0.00505
+0.59%
$ 5.05 million $ 107,983
Feb 20, 2 AM $ 0.00503
-0.39%
$ 5.03 million $ 97,954
Feb 20, 1 AM $ 0.00505
-0.20%
$ 5.05 million $ 91,179
Feb 20, 12 AM $ 0.00506
+0.99%
$ 5.06 million $ 89,145
Feb 19, 11 PM $ 0.00501
-2.71%
$ 5.01 million $ 82,259
Feb 19, 10 PM $ 0.00515
+0.78%
$ 5.15 million $ 73,944
Feb 19, 9 PM $ 0.00511
+2.39%
$ 5.11 million $ 72,669
Feb 19, 8 PM $ 0.00499
-0.79%
$ 4.99 million $ 64,039
Feb 19, 7 PM $ 0.00501
+1.00%
$ 5.01 million $ 60,149
Feb 19, 6 PM $ 0.00496
-0.20%
$ 4.96 million $ 56,511
Feb 19, 5 PM $ 0.00497
+0.37%
$ 4.97 million $ 53,278
Feb 19, 4 PM $ 0.00495
-0.40%
$ 4.96 million $ 51,277
Feb 19, 3 PM $ 0.00497
-0.40%
$ 4.97 million $ 48,852
Feb 19, 2 PM $ 0.00499
+0.00%
$ 4.99 million $ 49,267
Feb 19, 1 PM $ 0.00499
-0.59%
$ 4.99 million $ 47,813
Feb 19, 12 PM $ 0.00502
+0.60%
$ 5.02 million $ 47,868
Feb 19, 11 AM $ 0.00499
+0.20%
$ 4.99 million $ 44,311
Feb 19, 10 AM $ 0.00498
-0.39%
$ 4.98 million $ 41,326
Feb 19, 9 AM $ 0.005
+0.43%
$ 5 million $ 38,605
Feb 19, 8 AM $ 0.00498
+0.60%
$ 4.98 million $ 31,105
Feb 19, 7 AM $ 0.00495
-0.59%
$ 4.95 million $ 29,571
Feb 19, 6 AM $ 0.00498
-2.20%
$ 4.98 million $ 27,473
Feb 19, 5 AM $ 0.00509
+0.79%
$ 5.09 million $ 25,070
Feb 19, 4 AM $ 0.00505
-0.59%
$ 5.05 million $ 21,124
Feb 19, 3 AM $ 0.00508
+1.19%
$ 5.08 million $ 20,363
Feb 19, 2 AM $ 0.00502
+0.00%
$ 5.02 million $ 18,953
Feb 19, 1 AM $ 0.00502
-0.40%
$ 5.02 million $ 17,676
Feb 19, 12 AM $ 0.00504
+0.60%
$ 5.04 million $ 17,752
Feb 18, 11 PM $ 0.00501
+0.00%
$ 5.01 million $ 17,202
Feb 18, 10 PM $ 0.00501
-0.20%
$ 5.01 million $ 17,372
Feb 18, 9 PM $ 0.00502
+0.20%
$ 5.02 million $ 18,174
Feb 18, 8 PM $ 0.00501
-0.40%
$ 5.01 million $ 16,874
Feb 18, 7 PM $ 0.00503
+0.00%
$ 5.03 million $ 17,959
Feb 18, 6 PM $ 0.00503
+0.20%
$ 5.03 million $ 18,684
Feb 18, 5 PM $ 0.00502
-0.98%
$ 5.02 million $ 17,965
Feb 18, 4 PM $ 0.00507
+0.40%
$ 5.07 million $ 17,302
Feb 18, 3 PM $ 0.00505
-0.20%
$ 5.05 million $ 16,812
Feb 18, 2 PM $ 0.00506
+1.81%
$ 5.06 million $ 15,859
Feb 18, 1 PM $ 0.00497
-1.19%
$ 4.97 million $ 14,371
Feb 18, 12 PM $ 0.00503
+0.00%
$ 5.03 million $ 13,070
Feb 18, 11 AM $ 0.00502
+0.00%
$ 5.02 million $ 12,926
Feb 18, 10 AM $ 0.00502
+0.20%
$ 5.02 million $ 13,076
Feb 18, 9 AM $ 0.00501
-0.40%
$ 5.01 million $ 13,193
Feb 18, 8 AM $ 0.00503
-0.40%
$ 5.03 million $ 12,877
Feb 18, 7 AM $ 0.00505
-0.20%
$ 5.05 million $ 12,572