BEAM Historical Data

BEAM Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 0.0142
-2.69%
$ 720.52 million $ 11.64 million
Aug 27, 2024 $ 0.0146
-4.20%
$ 740.6 million $ 10.86 million
Aug 26, 2024 $ 0.0152
-5.37%
$ 773.16 million $ 10.38 million
Aug 25, 2024 $ 0.0161
-2.04%
$ 817.08 million $ 10.36 million
Aug 24, 2024 $ 0.0164
+0.75%
$ 834.12 million $ 11.16 million
Aug 23, 2024 $ 0.0163
+7.10%
$ 827.96 million $ 14.17 million
Aug 22, 2024 $ 0.0152
+6.80%
$ 773.03 million $ 18.59 million
Aug 21, 2024 $ 0.0143
+8.75%
$ 723.83 million $ 16.93 million
Aug 20, 2024 $ 0.0131
-0.21%
$ 665.58 million $ 8.71 million
Aug 19, 2024 $ 0.0131
+5.12%
$ 666.96 million $ 9.62 million
Aug 18, 2024 $ 0.0125
-0.14%
$ 634.48 million $ 6.1 million
Aug 17, 2024 $ 0.0125
+2.64%
$ 635.35 million $ 4.83 million
Aug 16, 2024 $ 0.0122
-1.07%
$ 618.96 million $ 9.45 million
Aug 15, 2024 $ 0.0123
-4.00%
$ 625.84 million $ 9.17 million
Aug 14, 2024 $ 0.0128
-4.00%
$ 651.97 million $ 9.55 million
Aug 13, 2024 $ 0.0134
+0.85%
$ 679.15 million $ 10.98 million
Aug 12, 2024 $ 0.0133
+4.03%
$ 673.42 million $ 19.37 million
Aug 11, 2024 $ 0.0127
-4.50%
$ 647.09 million $ 23.54 million
Aug 10, 2024 $ 0.0133
+5.53%
$ 677.48 million $ 9.75 million
Aug 9, 2024 $ 0.0126
-2.68%
$ 641.95 million $ 12.13 million
Aug 8, 2024 $ 0.013
+12.65%
$ 659.64 million $ 17.39 million
Aug 7, 2024 $ 0.0115
-3.66%
$ 585.48 million $ 16.15 million
Aug 6, 2024 $ 0.012
+3.87%
$ 607.75 million $ 18.92 million
Aug 5, 2024 $ 0.0115
-8.02%
$ 584.83 million $ 35.73 million
Aug 4, 2024 $ 0.0125
-10.73%
$ 635.8 million $ 17.44 million
Aug 3, 2024 $ 0.014
-8.75%
$ 705.86 million $ 12.66 million
Aug 2, 2024 $ 0.0154
-12.88%
$ 773.57 million $ 12.92 million
Aug 1, 2024 $ 0.0176
-4.22%
$ 887.89 million $ 21.8 million
Jul 31, 2024 $ 0.0184
+4.62%
$ 927.04 million $ 19.65 million
Jul 30, 2024 $ 0.0176
-3.52%
$ 886.07 million $ 9.48 million
Jul 29, 2024 $ 0.0183
+3.80%
$ 918.4 million $ 19.52 million
Jul 28, 2024 $ 0.0176
-3.32%
$ 884.76 million $ 4.96 million
Jul 27, 2024 $ 0.0182
-0.37%
$ 915.16 million $ 8.43 million
Jul 26, 2024 $ 0.0183
+6.54%
$ 918.51 million $ 11.79 million
Jul 25, 2024 $ 0.0171
-0.31%
$ 862.17 million $ 13.11 million
Jul 24, 2024 $ 0.0172
-6.04%
$ 864.82 million $ 13.31 million
Jul 23, 2024 $ 0.0183
-6.15%
$ 920.38 million $ 13.79 million
Jul 22, 2024 $ 0.0195
-0.05%
$ 980.77 million $ 18.78 million
Jul 21, 2024 $ 0.0195
+1.54%
$ 981.28 million $ 12.57 million
Jul 20, 2024 $ 0.0192
+2.36%
$ 966.39 million $ 8.86 million
Jul 19, 2024 $ 0.0188
+2.12%
$ 944.1 million $ 14.86 million
Jul 18, 2024 $ 0.0184
+5.60%
$ 924.47 million $ 21.07 million
Jul 17, 2024 $ 0.0174
-3.63%
$ 875.41 million $ 12.65 million
Jul 16, 2024 $ 0.0181
+1.99%
$ 908.45 million $ 16.83 million
Jul 15, 2024 $ 0.0177
+12.80%
$ 890.81 million $ 17.16 million
Jul 14, 2024 $ 0.0157
+2.60%
$ 790.08 million $ 7.3 million
Jul 13, 2024 $ 0.0153
+1.46%
$ 770.13 million $ 7.26 million
Jul 12, 2024 $ 0.0151
+4.15%
$ 759.02 million $ 7.06 million
Jul 11, 2024 $ 0.0145
-2.85%
$ 728.99 million $ 9.11 million
Jul 10, 2024 $ 0.0149
+1.99%
$ 750.4 million $ 9.11 million