Beamable Network Historical Data

BMB Page 73
Download
Date Close Price change Market cap Trading volume
Nov 15, 1 PM $ 0.0125
-0.32%
$ 12.46 million $ 7.35 million
Nov 15, 12 PM $ 0.0125
+2.46%
$ 12.5 million $ 7.32 million
Nov 15, 11 AM $ 0.0122
-1.25%
$ 12.2 million $ 7.47 million
Nov 15, 10 AM $ 0.0124
+1.94%
$ 12.37 million $ 7.68 million
Nov 15, 9 AM $ 0.0121
+0.45%
$ 12.07 million $ 8.05 million
Nov 15, 8 AM $ 0.0121
-4.66%
$ 12.08 million $ 8.37 million
Nov 15, 7 AM $ 0.0138
+2.60%
$ 13.81 million $ 8.5 million
Nov 15, 6 AM $ 0.0135
+0.15%
$ 13.46 million $ 8.4 million
Nov 15, 5 AM $ 0.0134
-7.95%
$ 13.44 million $ 8.56 million
Nov 15, 4 AM $ 0.0146
+0.41%
$ 14.6 million $ 8.64 million
Nov 15, 3 AM $ 0.0144
-1.30%
$ 14.45 million $ 9.14 million
Nov 15, 2 AM $ 0.0146
-0.68%
$ 14.64 million $ 9.11 million
Nov 15, 1 AM $ 0.0146
+0.21%
$ 14.69 million $ 9.13 million
Nov 15, 12 AM $ 0.0146
-1.71%
$ 14.62 million $ 9.1 million
Nov 14, 11 PM $ 0.0149
-1.43%
$ 15.14 million $ 9.3 million
Nov 14, 10 PM $ 0.0151
+0.20%
$ 15.13 million $ 9.48 million
Nov 14, 9 PM $ 0.0151
-0.26%
$ 15.1 million $ 9.89 million
Nov 14, 8 PM $ 0.0151
-0.33%
$ 15.15 million $ 10.25 million
Nov 14, 7 PM $ 0.0152
+0.50%
$ 15.18 million $ 10.56 million
Nov 14, 6 PM $ 0.0151
-1.21%
$ 15.1 million $ 11 million
Nov 14, 5 PM $ 0.0154
+2.09%
$ 15.39 million $ 11.43 million
Nov 14, 4 PM $ 0.0151
-0.20%
$ 15.06 million $ 11.5 million
Nov 14, 3 PM $ 0.0151
+0.34%
$ 15.06 million $ 11.46 million
Nov 14, 2 PM $ 0.015
-1.06%
$ 15.01 million $ 11.56 million
Nov 14, 1 PM $ 0.0152
+0.01%
$ 15.17 million $ 11.84 million
Nov 14, 12 PM $ 0.0152
+0.26%
$ 15.21 million $ 12.07 million
Nov 14, 11 AM $ 0.0152
-2.31%
$ 15.17 million $ 12.07 million
Nov 14, 10 AM $ 0.0155
-13.85%
$ 15.77 million $ 12.04 million
Nov 14, 9 AM $ 0.018
-3.20%
$ 18.03 million $ 11.85 million
Nov 14, 8 AM $ 0.0186
-2.15%
$ 18.62 million $ 12.14 million
Nov 14, 7 AM $ 0.019
-1.44%
$ 19.02 million $ 12.49 million
Nov 14, 6 AM $ 0.0193
-1.33%
$ 19.3 million $ 12.53 million
Nov 14, 5 AM $ 0.0195
-0.03%
$ 19.52 million $ 12.39 million
Nov 14, 4 AM $ 0.0195
-0.25%
$ 19.53 million $ 12.28 million
Nov 14, 3 AM $ 0.0196
-0.29%
$ 19.63 million $ 12.17 million
Nov 14, 2 AM $ 0.0197
-0.09%
$ 19.69 million $ 12.7 million
Nov 14, 1 AM $ 0.0197
-0.40%
$ 19.67 million $ 12.7 million
Nov 14, 12 AM $ 0.0197
-0.18%
$ 19.75 million $ 12.79 million
Nov 13, 11 PM $ 0.0198
+0.43%
$ 19.79 million $ 12.72 million
Nov 13, 10 PM $ 0.0197
-0.18%
$ 19.71 million $ 12.38 million
Nov 13, 9 PM $ 0.0197
-0.02%
$ 19.74 million $ 12.37 million
Nov 13, 8 PM $ 0.0198
+0.20%
$ 19.75 million $ 12.32 million
Nov 13, 7 PM $ 0.0196
-0.98%
$ 19.65 million $ 12.28 million
Nov 13, 6 PM $ 0.0198
-0.52%
$ 19.86 million $ 12.02 million
Nov 13, 5 PM $ 0.02
+0.27%
$ 19.95 million $ 11.54 million
Nov 13, 4 PM $ 0.0199
-0.05%
$ 19.89 million $ 11.78 million
Nov 13, 3 PM $ 0.0199
+0.51%
$ 19.91 million $ 12.11 million
Nov 13, 2 PM $ 0.0198
-0.72%
$ 19.81 million $ 12.42 million
Nov 13, 1 PM $ 0.02
+0.44%
$ 19.95 million $ 13.09 million
Nov 13, 12 PM $ 0.0199
+0.58%
$ 19.87 million $ 12.68 million