Beamable Network Historical Data

BMB Page 28
Download
Date Close Price change Market cap Trading volume
Feb 16, 5 AM $ 0.00508
+1.19%
$ 5.08 million $ 34,412
Feb 16, 4 AM $ 0.00502
-0.40%
$ 5.02 million $ 32,099
Feb 16, 3 AM $ 0.00504
-0.39%
$ 5.04 million $ 32,013
Feb 16, 2 AM $ 0.00506
+0.80%
$ 5.06 million $ 32,952
Feb 16, 1 AM $ 0.00502
-0.40%
$ 5.02 million $ 32,236
Feb 16, 12 AM $ 0.00504
+0.00%
$ 5.04 million $ 32,259
Feb 15, 11 PM $ 0.00504
+0.20%
$ 5.04 million $ 32,900
Feb 15, 10 PM $ 0.00503
+0.20%
$ 5.03 million $ 31,723
Feb 15, 9 PM $ 0.00502
-0.59%
$ 5.02 million $ 31,653
Feb 15, 8 PM $ 0.00505
+0.40%
$ 5.05 million $ 31,366
Feb 15, 7 PM $ 0.00503
-1.18%
$ 5.03 million $ 31,636
Feb 15, 6 PM $ 0.00509
+1.39%
$ 5.09 million $ 29,966
Feb 15, 5 PM $ 0.00502
-0.79%
$ 5.02 million $ 29,532
Feb 15, 4 PM $ 0.00506
+0.20%
$ 5.06 million $ 29,874
Feb 15, 3 PM $ 0.00505
-0.20%
$ 5.05 million $ 30,205
Feb 15, 2 PM $ 0.00506
+1.00%
$ 5.06 million $ 30,101
Feb 15, 1 PM $ 0.00501
-0.60%
$ 5.05 million $ 26,560
Feb 15, 12 PM $ 0.00504
+0.00%
$ 5.04 million $ 27,328
Feb 15, 11 AM $ 0.00504
+0.20%
$ 5.04 million $ 27,429
Feb 15, 10 AM $ 0.00503
+0.00%
$ 5.03 million $ 26,684
Feb 15, 9 AM $ 0.00503
-0.59%
$ 5.03 million $ 18,673
Feb 15, 8 AM $ 0.00506
+0.20%
$ 5.06 million $ 15,573
Feb 15, 7 AM $ 0.00505
+0.40%
$ 5.05 million $ 15,309
Feb 15, 6 AM $ 0.00503
-0.59%
$ 5.03 million $ 15,069
Feb 15, 5 AM $ 0.00506
-0.20%
$ 5.06 million $ 16,745
Feb 15, 4 AM $ 0.00507
+0.40%
$ 5.07 million $ 18,926
Feb 15, 3 AM $ 0.00505
+0.00%
$ 5.05 million $ 21,154
Feb 15, 2 AM $ 0.00505
+0.00%
$ 5.05 million $ 21,273
Feb 15, 1 AM $ 0.00505
-1.37%
$ 5.05 million $ 29,851
Feb 15, 12 AM $ 0.00512
+1.39%
$ 5.12 million $ 37,793
Feb 14, 11 PM $ 0.00505
+1.20%
$ 5.05 million $ 40,592
Feb 14, 10 PM $ 0.00499
-0.99%
$ 4.99 million $ 41,997
Feb 14, 9 PM $ 0.00504
-0.20%
$ 5.04 million $ 45,477
Feb 14, 8 PM $ 0.00505
+1.00%
$ 5.05 million $ 95,767
Feb 14, 7 PM $ 0.005
-0.60%
$ 5 million $ 102,141
Feb 14, 6 PM $ 0.00503
-0.20%
$ 5.03 million $ 103,816
Feb 14, 5 PM $ 0.00504
+0.20%
$ 5.04 million $ 110,236
Feb 14, 4 PM $ 0.00503
+0.20%
$ 5.03 million $ 112,577
Feb 14, 3 PM $ 0.00502
+0.00%
$ 5.02 million $ 115,347
Feb 14, 2 PM $ 0.00502
+0.20%
$ 5.02 million $ 115,132
Feb 14, 1 PM $ 0.00501
-2.53%
$ 5.01 million $ 114,988
Feb 14, 12 PM $ 0.00514
+2.19%
$ 5.14 million $ 114,101
Feb 14, 11 AM $ 0.00503
+1.20%
$ 5.03 million $ 114,893
Feb 14, 10 AM $ 0.00497
-1.97%
$ 4.97 million $ 114,567
Feb 14, 9 AM $ 0.00507
+0.00%
$ 5.07 million $ 115,902
Feb 14, 8 AM $ 0.00507
+0.01%
$ 5.07 million $ 116,645
Feb 14, 7 AM $ 0.00507
-0.01%
$ 5.07 million $ 118,241
Feb 14, 6 AM $ 0.00507
+0.19%
$ 5.07 million $ 119,204
Feb 14, 5 AM $ 0.00506
-0.39%
$ 5.06 million $ 118,983
Feb 14, 4 AM $ 0.00508
-0.78%
$ 5.08 million $ 117,231