Bean Token Historical Data

BEAN Page 3
Download
Date Close Price change Market cap Trading volume
Dec 14, 2023 $ 0.0299
+2.25%
$ 29.94 million $ 3.72 million
Dec 13, 2023 $ 0.0293
+1.92%
$ 29.29 million $ 3.35 million
Dec 12, 2023 $ 0.0287
-32.06%
$ 28.72 million $ 2.6 million
Dec 11, 2023 $ 0.0423
-3.65%
$ 42.26 million $ 3.25 million
Dec 10, 2023 $ 0.0439
+0.08%
$ 43.86 million $ 3.24 million
Dec 9, 2023 $ 0.0438
-0.55%
$ 43.82 million $ 3.52 million
Dec 8, 2023 $ 0.0441
-0.48%
$ 44.06 million $ 4.08 million
Dec 7, 2023 $ 0.0443
+4.81%
$ 44.27 million $ 3.56 million
Dec 6, 2023 $ 0.0422
-5.63%
$ 42.24 million $ 4.01 million
Dec 5, 2023 $ 0.0447
+2.00%
$ 44.75 million $ 4.75 million
Dec 4, 2023 $ 0.0439
+37.35%
$ 43.88 million $ 4.65 million
Dec 3, 2023 $ 0.0319
-0.29%
$ 31.95 million $ 5.39 million
Dec 2, 2023 $ 0.032
+3.24%
$ 32.04 million $ 4.46 million
Dec 1, 2023 $ 0.031
+0.36%
$ 31.03 million $ 4.45 million
Nov 30, 2023 $ 0.0309
-2.70%
$ 30.92 million $ 3.86 million
Nov 29, 2023 $ 0.0318
+1.41%
$ 31.77 million $ 4.18 million
Nov 28, 2023 $ 0.0313
+17.67%
$ 31.33 million $ 5.42 million
Nov 27, 2023 $ 0.0266
-4.53%
$ 26.63 million $ 3.41 million
Nov 26, 2023 $ 0.028
-6.82%
$ 27.95 million $ 4.12 million
Nov 25, 2023 $ 0.03
+55.23%
$ 30 million $ 6.44 million
Nov 24, 2023 $ 0.0193
+1.44%
$ 19.33 million $ 3.85 million
Nov 23, 2023 $ 0.0191
-19.75%
$ 19.05 million $ 4.38 million
Nov 22, 2023 $ 0.0237
+12.44%
$ 23.74 million $ 4.73 million
Nov 21, 2023 $ 0.0211
+9.54%
$ 21.12 million $ 3.89 million
Nov 20, 2023 $ 0.0193
+27.56%
$ 19.28 million $ 4.65 million
Nov 19, 2023 $ 0.0151
+18.82%
$ 15.11 million $ 3.1 million
Nov 18, 2023 $ 0.0127
+39.60%
$ 12.72 million $ 3.9 million
Nov 17, 2023 $ 0.00911
-5.77%
$ 9.11 million $ 3.44 million
Nov 16, 2023 $ 0.00965
-22.29%
$ 9.65 million $ 3.99 million
Nov 15, 2023 $ 0.0123
-23.68%
$ 12.32 million $ 2.74 million
Nov 14, 2023 $ 0.0161
+230.24%
$ 16.15 million $ 2.61 million
Nov 13, 2023 $ 0.00489
+100.98%
$ 4.89 million $ 480,310
Nov 12, 2023 $ 0.00243
+46.50%
$ 2.43 million $ 300,125
Nov 11, 2023 $ 0.00166
+41.81%
$ 1.66 million $ 219,913
Nov 10, 2023 $ 0.00117
-2.01%
$ 1.17 million $ 181,999
Nov 9, 2023 $ 0.0012
+12.85%
$ 1.2 million $ 190,044
Nov 8, 2023 $ 0.00106
-1.25%
$ 1.06 million $ 196,165
Nov 7, 2023 $ 0.00108
-1.56%
$ 1.08 million $ 198,002
Nov 6, 2023 $ 0.00109
+0.25%
$ 1.09 million $ 189,345
Nov 5, 2023 $ 0.00109
+1.65%
$ 1.09 million $ 204,924
Nov 4, 2023 $ 0.00107
+1.99%
$ 1.07 million $ 183,443
Nov 3, 2023 $ 0.00105
-6.57%
$ 1.05 million $ 203,932
Nov 2, 2023 $ 0.00113
-2.17%
$ 1.13 million $ 162,935
Nov 1, 2023 $ 0.00115
+1.82%
$ 1.15 million $ 193,577
Oct 31, 2023 $ 0.00113
+0.98%
$ 1.13 million $ 203,432
Oct 30, 2023 $ 0.00112
+0.59%
$ 1.12 million $ 189,380
Oct 29, 2023 $ 0.00111
+1.10%
$ 1.11 million $ 136,510
Oct 28, 2023 $ 0.0011
-0.48%
$ 1.1 million $ 233,758
Oct 27, 2023 $ 0.00111
-1.32%
$ 1.11 million $ 181,756
Oct 26, 2023 $ 0.00112
+0.88%
$ 1.12 million $ 156,861