Beamable Network Historical Data

BMB Page 56
Download
Date Close Price change Market cap Trading volume
Dec 20, 6 PM $ 0.00903
+0.00%
$ 9.03 million $ 1,573
Dec 20, 5 PM $ 0.00903
-0.55%
$ 9.03 million $ 1,574
Dec 20, 4 PM $ 0.00908
+0.00%
$ 9.08 million $ 1,431
Dec 20, 3 PM $ 0.00908
+0.33%
$ 9.08 million $ 1,798
Dec 20, 2 PM $ 0.00905
+0.00%
$ 9.05 million $ 1,570
Dec 20, 1 PM $ 0.00905
+0.00%
$ 9.05 million $ 1,572
Dec 20, 12 PM $ 0.00905
+0.11%
$ 9.05 million $ 1,550
Dec 20, 11 AM $ 0.00904
+0.11%
$ 9.04 million $ 1,607
Dec 20, 10 AM $ 0.00903
-0.11%
$ 9.03 million $ 1,602
Dec 20, 9 AM $ 0.00904
+0.00%
$ 9.04 million $ 1,799
Dec 20, 8 AM $ 0.00904
+0.00%
$ 9.04 million $ 1,946
Dec 20, 7 AM $ 0.00904
+0.00%
$ 9.04 million $ 2,475
Dec 20, 6 AM $ 0.00904
-0.32%
$ 9.04 million $ 2,499
Dec 20, 5 AM $ 0.00907
+0.00%
$ 9.07 million $ 2,299
Dec 20, 4 AM $ 0.00907
+0.00%
$ 9.07 million $ 2,299
Dec 20, 3 AM $ 0.00907
+0.13%
$ 9.07 million $ 2,350
Dec 20, 2 AM $ 0.00906
+0.19%
$ 9.06 million $ 2,559
Dec 20, 1 AM $ 0.00904
+0.00%
$ 9.04 million $ 2,299
Dec 20, 12 AM $ 0.00904
+0.11%
$ 9.04 million $ 2,294
Dec 19, 11 PM $ 0.00903
+0.00%
$ 9.03 million $ 2,438
Dec 19, 10 PM $ 0.00903
+0.00%
$ 9.03 million $ 2,891
Dec 19, 9 PM $ 0.00903
-0.11%
$ 9.03 million $ 2,892
Dec 19, 8 PM $ 0.00904
+0.00%
$ 9.04 million $ 2,859
Dec 19, 7 PM $ 0.00904
-0.08%
$ 9.04 million $ 2,968
Dec 19, 6 PM $ 0.00905
+0.15%
$ 9.05 million $ 2,898
Dec 19, 5 PM $ 0.00903
+0.00%
$ 9.03 million $ 3,029
Dec 19, 4 PM $ 0.00903
-0.21%
$ 9.03 million $ 3,029
Dec 19, 3 PM $ 0.00905
+0.00%
$ 9.05 million $ 2,663
Dec 19, 2 PM $ 0.00905
-0.38%
$ 9.05 million $ 2,657
Dec 19, 1 PM $ 0.00909
+0.48%
$ 9.09 million $ 2,907
Dec 19, 12 PM $ 0.00904
-0.01%
$ 9.04 million $ 2,731
Dec 19, 11 AM $ 0.00904
+0.25%
$ 9.04 million $ 2,531
Dec 19, 10 AM $ 0.00902
+0.01%
$ 9.02 million $ 2,558
Dec 19, 9 AM $ 0.00902
-0.18%
$ 9.02 million $ 2,363
Dec 19, 8 AM $ 0.00904
+0.22%
$ 9.04 million $ 2,214
Dec 19, 7 AM $ 0.00902
-0.09%
$ 9.02 million $ 1,685
Dec 19, 6 AM $ 0.00902
-0.17%
$ 9.02 million $ 1,660
Dec 19, 5 AM $ 0.00904
+0.06%
$ 9.04 million $ 1,847
Dec 19, 4 AM $ 0.00903
+0.28%
$ 9.03 million $ 1,905
Dec 19, 3 AM $ 0.00901
-0.45%
$ 9.01 million $ 1,857
Dec 19, 2 AM $ 0.00905
+0.44%
$ 9.05 million $ 1,589
Dec 19, 1 AM $ 0.00901
+0.00%
$ 9.01 million $ 1,434
Dec 19, 12 AM $ 0.00901
-0.43%
$ 9.01 million $ 1,436
Dec 18, 11 PM $ 0.00905
+0.10%
$ 9.05 million $ 1,292
Dec 18, 10 PM $ 0.00904
+0.00%
$ 9.04 million $ 848
Dec 18, 9 PM $ 0.00904
+0.00%
$ 9.04 million $ 843
Dec 18, 8 PM $ 0.00904
-0.11%
$ 9.04 million $ 844
Dec 18, 7 PM $ 0.00905
+0.11%
$ 9.05 million $ 771
Dec 18, 6 PM $ 0.00904
+0.26%
$ 9.04 million $ 754
Dec 18, 5 PM $ 0.00902
+0.05%
$ 9.02 million $ 880