BEAM Historical Data

BEAM Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.0331
+6.58%
$ 1.73 billion $ 79.96 million
Dec 5, 2024 $ 0.0311
-6.11%
$ 1.62 billion $ 104.46 million
Dec 4, 2024 $ 0.0331
+6.85%
$ 1.72 billion $ 99.47 million
Dec 3, 2024 $ 0.031
+11.94%
$ 1.61 billion $ 107.56 million
Dec 2, 2024 $ 0.0277
-2.42%
$ 1.44 billion $ 68.2 million
Dec 1, 2024 $ 0.0284
+6.90%
$ 1.48 billion $ 84.79 million
Nov 30, 2024 $ 0.0265
-1.59%
$ 1.38 billion $ 31.95 million
Nov 29, 2024 $ 0.027
+7.30%
$ 1.4 billion $ 59.82 million
Nov 28, 2024 $ 0.0251
+4.16%
$ 1.31 billion $ 52.86 million
Nov 27, 2024 $ 0.0241
+7.27%
$ 1.26 billion $ 40.65 million
Nov 26, 2024 $ 0.0225
+0.64%
$ 1.17 billion $ 46.53 million
Nov 25, 2024 $ 0.0224
-7.46%
$ 1.17 billion $ 49.36 million
Nov 24, 2024 $ 0.0242
+5.44%
$ 1.26 billion $ 58.49 million
Nov 23, 2024 $ 0.0229
+5.13%
$ 1.19 billion $ 49.47 million
Nov 22, 2024 $ 0.0218
-1.30%
$ 1.14 billion $ 30.33 million
Nov 21, 2024 $ 0.0221
+2.15%
$ 1.15 billion $ 35.11 million
Nov 20, 2024 $ 0.0216
-10.80%
$ 1.13 billion $ 39.33 million
Nov 19, 2024 $ 0.0242
+0.02%
$ 1.26 billion $ 35.7 million
Nov 18, 2024 $ 0.0242
+4.61%
$ 1.26 billion $ 51.9 million
Nov 17, 2024 $ 0.0232
+6.74%
$ 1.21 billion $ 93.36 million
Nov 16, 2024 $ 0.0217
+3.54%
$ 1.13 billion $ 32.52 million
Nov 15, 2024 $ 0.0209
+3.80%
$ 1.09 billion $ 31.37 million
Nov 14, 2024 $ 0.0202
-6.65%
$ 1.05 billion $ 37.78 million
Nov 13, 2024 $ 0.0216
-1.16%
$ 1.13 billion $ 48.5 million
Nov 12, 2024 $ 0.0219
-4.37%
$ 1.14 billion $ 63.24 million
Nov 11, 2024 $ 0.0229
+10.74%
$ 1.19 billion $ 53.72 million
Nov 10, 2024 $ 0.0206
+0.23%
$ 1.08 billion $ 47.27 million
Nov 9, 2024 $ 0.0206
+5.46%
$ 1.06 billion $ 41.37 million
Nov 8, 2024 $ 0.0195
+1.62%
$ 1.01 billion $ 25.1 million
Nov 7, 2024 $ 0.0192
+9.64%
$ 992 million $ 31.7 million
Nov 6, 2024 $ 0.0175
+10.63%
$ 904.21 million $ 25.9 million
Nov 5, 2024 $ 0.0158
+6.25%
$ 817.07 million $ 14.88 million
Nov 4, 2024 $ 0.0149
-3.15%
$ 769.02 million $ 12.21 million
Nov 3, 2024 $ 0.0154
-3.49%
$ 793.96 million $ 15.04 million
Nov 2, 2024 $ 0.0159
-4.68%
$ 822.05 million $ 9.48 million
Nov 1, 2024 $ 0.0167
-1.52%
$ 862.11 million $ 14.76 million
Oct 31, 2024 $ 0.0169
-5.24%
$ 875.15 million $ 14.27 million
Oct 30, 2024 $ 0.0179
-5.40%
$ 923.54 million $ 16.88 million
Oct 29, 2024 $ 0.0189
+3.56%
$ 976.22 million $ 19.23 million
Oct 28, 2024 $ 0.0182
-3.21%
$ 942.39 million $ 19.58 million
Oct 27, 2024 $ 0.0188
+2.23%
$ 973.33 million $ 15.71 million
Oct 26, 2024 $ 0.0184
+0.76%
$ 952.15 million $ 20.43 million
Oct 25, 2024 $ 0.0183
-8.89%
$ 944.96 million $ 37.1 million
Oct 24, 2024 $ 0.0201
+7.98%
$ 1.04 billion $ 39.52 million
Oct 23, 2024 $ 0.0186
+0.13%
$ 959.83 million $ 34.73 million
Oct 22, 2024 $ 0.0186
+5.35%
$ 958.44 million $ 27.68 million
Oct 21, 2024 $ 0.0176
-3.65%
$ 909.81 million $ 16.86 million
Oct 20, 2024 $ 0.0183
+4.87%
$ 943.98 million $ 15.84 million
Oct 19, 2024 $ 0.0174
+0.21%
$ 900.18 million $ 13.64 million
Oct 18, 2024 $ 0.0174
+9.60%
$ 898.32 million $ 20.01 million