BEAM Historical Data

BEAM Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.0159
-5.11%
$ 819.62 million $ 15.45 million
Oct 16, 2024 $ 0.0167
-2.72%
$ 863.15 million $ 20.17 million
Oct 15, 2024 $ 0.0172
+2.44%
$ 887.58 million $ 33.45 million
Oct 14, 2024 $ 0.0168
+10.21%
$ 866.44 million $ 23.26 million
Oct 13, 2024 $ 0.0152
-2.65%
$ 786.18 million $ 14.71 million
Oct 12, 2024 $ 0.0156
-0.20%
$ 800.53 million $ 12.19 million
Oct 11, 2024 $ 0.0157
+6.64%
$ 802.17 million $ 16.67 million
Oct 10, 2024 $ 0.0147
+2.23%
$ 751.95 million $ 12.99 million
Oct 9, 2024 $ 0.0144
-4.08%
$ 735.58 million $ 13.23 million
Oct 8, 2024 $ 0.015
-2.96%
$ 766.84 million $ 14.59 million
Oct 7, 2024 $ 0.0154
-4.82%
$ 790.17 million $ 21.32 million
Oct 6, 2024 $ 0.0162
+2.50%
$ 830.23 million $ 10.14 million
Oct 5, 2024 $ 0.0158
-3.39%
$ 810.01 million $ 16.88 million
Oct 4, 2024 $ 0.0164
+8.70%
$ 838.51 million $ 32.59 million
Oct 3, 2024 $ 0.0151
-8.84%
$ 771.4 million $ 30.32 million
Oct 2, 2024 $ 0.0165
-8.69%
$ 845.97 million $ 30.51 million
Oct 1, 2024 $ 0.0181
-5.67%
$ 926.49 million $ 41.6 million
Sep 30, 2024 $ 0.0192
+0.80%
$ 982.16 million $ 26.06 million
Sep 29, 2024 $ 0.019
+4.41%
$ 974.1 million $ 13.24 million
Sep 28, 2024 $ 0.0182
-3.84%
$ 932.95 million $ 15.2 million
Sep 27, 2024 $ 0.0189
+2.40%
$ 969.77 million $ 15.57 million
Sep 26, 2024 $ 0.0185
+8.96%
$ 946.91 million $ 22.18 million
Sep 25, 2024 $ 0.017
-2.29%
$ 869.27 million $ 14.98 million
Sep 24, 2024 $ 0.0174
-2.12%
$ 889.65 million $ 17.06 million
Sep 23, 2024 $ 0.0177
+3.95%
$ 908.93 million $ 20.01 million
Sep 22, 2024 $ 0.0171
+5.09%
$ 873.7 million $ 23.49 million
Sep 21, 2024 $ 0.0162
-1.87%
$ 831.41 million $ 9.36 million
Sep 20, 2024 $ 0.0165
+0.48%
$ 847.27 million $ 14.35 million
Sep 19, 2024 $ 0.0165
+6.01%
$ 842.66 million $ 22.28 million
Sep 18, 2024 $ 0.0155
+7.11%
$ 794.44 million $ 22.04 million
Sep 17, 2024 $ 0.0145
+5.45%
$ 741.66 million $ 16.73 million
Sep 16, 2024 $ 0.0137
-6.89%
$ 703.33 million $ 12.81 million
Sep 15, 2024 $ 0.0148
+4.19%
$ 755.4 million $ 16.77 million
Sep 14, 2024 $ 0.0142
-2.38%
$ 724.88 million $ 7.4 million
Sep 13, 2024 $ 0.0145
+1.83%
$ 742.53 million $ 14.58 million
Sep 12, 2024 $ 0.0142
+10.72%
$ 729.42 million $ 18.25 million
Sep 11, 2024 $ 0.0129
-4.22%
$ 658.59 million $ 10.64 million
Sep 10, 2024 $ 0.0134
+3.67%
$ 687.58 million $ 11 million
Sep 9, 2024 $ 0.0129
+7.86%
$ 662.83 million $ 8.52 million
Sep 8, 2024 $ 0.012
+1.85%
$ 614.51 million $ 6.45 million
Sep 7, 2024 $ 0.0118
+0.77%
$ 603.36 million $ 5.91 million
Sep 6, 2024 $ 0.0117
-2.71%
$ 598.73 million $ 9.84 million
Sep 5, 2024 $ 0.012
-4.76%
$ 615.4 million $ 7.26 million
Sep 4, 2024 $ 0.0126
+1.02%
$ 646.37 million $ 8.96 million
Sep 3, 2024 $ 0.0125
-6.87%
$ 639.6 million $ 9.01 million
Sep 2, 2024 $ 0.0134
+0.85%
$ 686.98 million $ 13.11 million
Sep 1, 2024 $ 0.0133
-8.94%
$ 681.17 million $ 15.06 million
Aug 31, 2024 $ 0.0146
-6.90%
$ 741.49 million $ 7.3 million
Aug 30, 2024 $ 0.0157
+7.19%
$ 796.7 million $ 19.27 million
Aug 29, 2024 $ 0.0146
+3.18%
$ 743.23 million $ 11.68 million