Beamable Network Historical Data

BMB Page 65
Download
Date Close Price change Market cap Trading volume
Dec 2, 7 AM $ 0.00849
-0.83%
$ 8.49 million $ 107,139
Dec 2, 6 AM $ 0.00856
+1.33%
$ 8.56 million $ 106,850
Dec 2, 5 AM $ 0.00845
-0.47%
$ 8.45 million $ 106,411
Dec 2, 4 AM $ 0.00849
-0.52%
$ 8.49 million $ 106,582
Dec 2, 3 AM $ 0.00853
-1.21%
$ 8.53 million $ 106,583
Dec 2, 2 AM $ 0.00864
+0.93%
$ 8.64 million $ 106,087
Dec 2, 1 AM $ 0.00856
-0.30%
$ 8.56 million $ 107,442
Dec 2, 12 AM $ 0.00858
+1.16%
$ 8.58 million $ 105,093
Dec 1, 11 PM $ 0.00849
-2.09%
$ 8.49 million $ 103,069
Dec 1, 10 PM $ 0.00867
-0.17%
$ 8.67 million $ 103,110
Dec 1, 9 PM $ 0.00868
+1.69%
$ 8.68 million $ 103,222
Dec 1, 8 PM $ 0.00854
+0.08%
$ 8.54 million $ 101,470
Dec 1, 7 PM $ 0.00853
-0.62%
$ 8.53 million $ 100,273
Dec 1, 6 PM $ 0.00858
+0.14%
$ 8.58 million $ 98,235
Dec 1, 5 PM $ 0.00857
-0.15%
$ 8.57 million $ 94,899
Dec 1, 4 PM $ 0.00858
-5.19%
$ 8.58 million $ 92,086
Dec 1, 3 PM $ 0.00905
+0.69%
$ 9.05 million $ 74,107
Dec 1, 2 PM $ 0.00899
-3.60%
$ 8.99 million $ 43,836
Dec 1, 1 PM $ 0.00932
-3.62%
$ 9.32 million $ 33,330
Dec 1, 12 PM $ 0.00967
-0.61%
$ 9.67 million $ 9,219
Dec 1, 11 AM $ 0.00973
+0.27%
$ 9.73 million $ 10,863
Dec 1, 10 AM $ 0.0097
-0.18%
$ 9.7 million $ 9,982
Dec 1, 9 AM $ 0.00972
+0.52%
$ 9.72 million $ 9,148
Dec 1, 8 AM $ 0.00967
-0.14%
$ 9.67 million $ 9,180
Dec 1, 7 AM $ 0.00968
+0.00%
$ 9.68 million $ 9,044
Dec 1, 6 AM $ 0.00968
+0.00%
$ 9.68 million $ 9,044
Dec 1, 5 AM $ 0.00968
+0.04%
$ 9.68 million $ 8,928
Dec 1, 4 AM $ 0.00968
+0.00%
$ 9.68 million $ 8,914
Dec 1, 3 AM $ 0.00968
+0.00%
$ 9.68 million $ 8,868
Dec 1, 2 AM $ 0.00968
-0.31%
$ 9.68 million $ 8,868
Dec 1, 1 AM $ 0.00971
-0.06%
$ 9.71 million $ 6,093
Dec 1, 12 AM $ 0.00972
+0.06%
$ 9.72 million $ 5,870
Nov 30, 11 PM $ 0.00971
-0.06%
$ 9.71 million $ 5,705
Nov 30, 10 PM $ 0.00972
+0.06%
$ 9.72 million $ 5,990
Nov 30, 9 PM $ 0.00971
-0.08%
$ 9.71 million $ 6,213
Nov 30, 8 PM $ 0.00972
-0.08%
$ 9.72 million $ 6,213
Nov 30, 7 PM $ 0.00972
-0.21%
$ 9.72 million $ 6,223
Nov 30, 6 PM $ 0.00974
-0.10%
$ 9.74 million $ 5,802
Nov 30, 5 PM $ 0.00975
+0.31%
$ 9.75 million $ 5,750
Nov 30, 4 PM $ 0.00972
+0.00%
$ 9.72 million $ 5,905
Nov 30, 3 PM $ 0.00972
-0.21%
$ 9.72 million $ 5,903
Nov 30, 2 PM $ 0.00974
+0.21%
$ 9.74 million $ 5,771
Nov 30, 1 PM $ 0.00972
+0.10%
$ 9.72 million $ 4,829
Nov 30, 12 PM $ 0.00971
-0.24%
$ 9.71 million $ 5,259
Nov 30, 11 AM $ 0.00973
-0.17%
$ 9.73 million $ 1,702
Nov 30, 10 AM $ 0.00975
+0.10%
$ 9.75 million $ 2,107
Nov 30, 9 AM $ 0.00974
-0.20%
$ 9.74 million $ 2,086
Nov 30, 8 AM $ 0.00976
+0.31%
$ 9.76 million $ 2,025
Nov 30, 7 AM $ 0.00973
-0.06%
$ 9.73 million $ 2,375
Nov 30, 6 AM $ 0.00974
+0.00%
$ 9.74 million $ 2,783