BEAM Historical Data

BEAM Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.0182
-0.20%
$ 956.24 million $ 22.72 million
Jan 24, 2025 $ 0.0182
-4.76%
$ 958.19 million $ 23.86 million
Jan 23, 2025 $ 0.0191
-1.99%
$ 1.01 billion $ 32.8 million
Jan 22, 2025 $ 0.0195
-5.83%
$ 1.03 billion $ 28.21 million
Jan 21, 2025 $ 0.0207
+2.60%
$ 1.09 billion $ 35.27 million
Jan 20, 2025 $ 0.0202
-3.99%
$ 1.06 billion $ 60.72 million
Jan 19, 2025 $ 0.021
-11.37%
$ 1.11 billion $ 68.8 million
Jan 18, 2025 $ 0.0237
-7.84%
$ 1.25 billion $ 34.55 million
Jan 17, 2025 $ 0.0257
+12.22%
$ 1.35 billion $ 33.51 million
Jan 16, 2025 $ 0.0229
-5.70%
$ 1.21 billion $ 25.92 million
Jan 15, 2025 $ 0.0243
+7.22%
$ 1.28 billion $ 26.35 million
Jan 14, 2025 $ 0.0227
+3.82%
$ 1.19 billion $ 18.52 million
Jan 13, 2025 $ 0.0219
-3.42%
$ 1.15 billion $ 37.99 million
Jan 12, 2025 $ 0.0226
-2.09%
$ 1.19 billion $ 15.22 million
Jan 11, 2025 $ 0.0231
-1.17%
$ 1.21 billion $ 13.76 million
Jan 10, 2025 $ 0.0234
+1.90%
$ 1.23 billion $ 29.77 million
Jan 9, 2025 $ 0.0229
-5.09%
$ 1.21 billion $ 33.39 million
Jan 8, 2025 $ 0.0242
-3.54%
$ 1.27 billion $ 37.06 million
Jan 7, 2025 $ 0.0251
-11.45%
$ 1.32 billion $ 33.94 million
Jan 6, 2025 $ 0.0283
+0.24%
$ 1.49 billion $ 27.46 million
Jan 5, 2025 $ 0.0282
-2.94%
$ 1.48 billion $ 21.36 million
Jan 4, 2025 $ 0.0291
-1.79%
$ 1.53 billion $ 23.91 million
Jan 3, 2025 $ 0.0296
+4.28%
$ 1.56 billion $ 28.2 million
Jan 2, 2025 $ 0.0284
+5.17%
$ 1.49 billion $ 35.18 million
Jan 1, 2025 $ 0.027
+7.33%
$ 1.42 billion $ 19.3 million
Dec 31, 2024 $ 0.0251
-2.52%
$ 1.32 billion $ 24.48 million
Dec 30, 2024 $ 0.0258
-1.11%
$ 1.36 billion $ 32.37 million
Dec 29, 2024 $ 0.0261
-6.48%
$ 1.37 billion $ 23.33 million
Dec 28, 2024 $ 0.0279
+4.79%
$ 1.47 billion $ 19.8 million
Dec 27, 2024 $ 0.0266
-2.67%
$ 1.4 billion $ 34.86 million
Dec 26, 2024 $ 0.0273
-6.97%
$ 1.44 billion $ 25.39 million
Dec 25, 2024 $ 0.0294
-2.79%
$ 1.54 billion $ 27.79 million
Dec 24, 2024 $ 0.0302
+0.51%
$ 1.59 billion $ 40.83 million
Dec 23, 2024 $ 0.0301
+9.57%
$ 1.58 billion $ 63.9 million
Dec 22, 2024 $ 0.0274
+3.35%
$ 1.44 billion $ 48.43 million
Dec 21, 2024 $ 0.0265
-9.28%
$ 1.38 billion $ 63.53 million
Dec 20, 2024 $ 0.0293
+13.95%
$ 1.52 billion $ 108.42 million
Dec 19, 2024 $ 0.0257
-11.53%
$ 1.34 billion $ 113.29 million
Dec 18, 2024 $ 0.029
-4.69%
$ 1.51 billion $ 65.39 million
Dec 17, 2024 $ 0.0304
-6.39%
$ 1.59 billion $ 51.15 million
Dec 16, 2024 $ 0.0325
-7.41%
$ 1.69 billion $ 63.55 million
Dec 15, 2024 $ 0.0351
+1.31%
$ 1.83 billion $ 47.89 million
Dec 14, 2024 $ 0.0346
-4.78%
$ 1.8 billion $ 56.13 million
Dec 13, 2024 $ 0.0364
+3.15%
$ 1.9 billion $ 112.06 million
Dec 12, 2024 $ 0.0353
-9.35%
$ 1.84 billion $ 232.33 million
Dec 11, 2024 $ 0.0389
+14.84%
$ 2.03 billion $ 133.2 million
Dec 10, 2024 $ 0.0339
-1.75%
$ 1.77 billion $ 149.97 million
Dec 9, 2024 $ 0.0345
-3.91%
$ 1.8 billion $ 145.4 million
Dec 8, 2024 $ 0.0359
+5.52%
$ 1.87 billion $ 72.37 million
Dec 7, 2024 $ 0.034
+2.71%
$ 1.77 billion $ 52.51 million