BEAM Historical Data

BEAM Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.0146
+1.57%
$ 735.78 million $ 8.55 million
Jul 8, 2024 $ 0.0144
+4.68%
$ 724.4 million $ 27.85 million
Jul 7, 2024 $ 0.0138
-9.10%
$ 691.99 million $ 15.98 million
Jul 6, 2024 $ 0.0151
+6.75%
$ 761.33 million $ 12.47 million
Jul 5, 2024 $ 0.0142
-0.13%
$ 713.14 million $ 41.59 million
Jul 4, 2024 $ 0.0142
-15.44%
$ 712.86 million $ 28.56 million
Jul 3, 2024 $ 0.0168
-9.14%
$ 843 million $ 32.72 million
Jul 2, 2024 $ 0.0184
+8.67%
$ 927.77 million $ 55.66 million
Jul 1, 2024 $ 0.017
+3.54%
$ 853.75 million $ 22.39 million
Jun 30, 2024 $ 0.0164
+5.86%
$ 824.49 million $ 11.93 million
Jun 29, 2024 $ 0.0155
-3.08%
$ 765.78 million $ 10.24 million
Jun 28, 2024 $ 0.016
-5.54%
$ 790.15 million $ 13.49 million
Jun 27, 2024 $ 0.0169
+4.99%
$ 836.54 million $ 16.68 million
Jun 26, 2024 $ 0.0161
-5.03%
$ 796.75 million $ 17.62 million
Jun 25, 2024 $ 0.017
+4.32%
$ 838.85 million $ 22.45 million
Jun 24, 2024 $ 0.0163
+0.65%
$ 804.06 million $ 35.06 million
Jun 23, 2024 $ 0.0162
-4.72%
$ 798.89 million $ 12.73 million
Jun 22, 2024 $ 0.0169
-2.24%
$ 838.44 million $ 12.23 million
Jun 21, 2024 $ 0.0173
-2.70%
$ 857.62 million $ 19.19 million
Jun 20, 2024 $ 0.0178
-4.07%
$ 881.42 million $ 28.6 million
Jun 19, 2024 $ 0.0186
+1.32%
$ 917.89 million $ 24.85 million
Jun 18, 2024 $ 0.0183
-1.94%
$ 906.6 million $ 34.19 million
Jun 17, 2024 $ 0.0187
-7.68%
$ 924.6 million $ 28.46 million
Jun 16, 2024 $ 0.0202
+3.94%
$ 1 billion $ 16.6 million
Jun 15, 2024 $ 0.0195
-2.31%
$ 963.55 million $ 13.4 million
Jun 14, 2024 $ 0.0199
-4.69%
$ 986.26 million $ 22.86 million
Jun 13, 2024 $ 0.0209
-6.07%
$ 1.03 billion $ 27.94 million
Jun 12, 2024 $ 0.0223
+4.15%
$ 1.1 billion $ 32.5 million
Jun 11, 2024 $ 0.0214
-5.04%
$ 1.06 billion $ 29.78 million
Jun 10, 2024 $ 0.0225
-3.97%
$ 1.11 billion $ 19.18 million
Jun 9, 2024 $ 0.0234
+1.90%
$ 1.16 billion $ 16.23 million
Jun 8, 2024 $ 0.023
-3.12%
$ 1.14 billion $ 22.53 million
Jun 7, 2024 $ 0.0238
-7.32%
$ 1.17 billion $ 36.12 million
Jun 6, 2024 $ 0.0256
-7.74%
$ 1.27 billion $ 41.38 million
Jun 5, 2024 $ 0.0278
-1.47%
$ 1.37 billion $ 19.69 million
Jun 4, 2024 $ 0.0282
+1.03%
$ 1.39 billion $ 25.42 million
Jun 3, 2024 $ 0.0279
-0.87%
$ 1.38 billion $ 41.93 million
Jun 2, 2024 $ 0.0281
-4.75%
$ 1.39 billion $ 31.96 million
Jun 1, 2024 $ 0.0296
+3.53%
$ 1.46 billion $ 67.58 million
May 31, 2024 $ 0.0285
+7.88%
$ 1.41 billion $ 226.41 million
May 30, 2024 $ 0.0265
-2.98%
$ 1.31 billion $ 25.15 million
May 29, 2024 $ 0.0273
-2.95%
$ 1.35 billion $ 27.57 million
May 28, 2024 $ 0.0281
-4.52%
$ 1.39 billion $ 26.33 million
May 27, 2024 $ 0.0294
-0.96%
$ 1.46 billion $ 23.87 million
May 26, 2024 $ 0.0297
+4.91%
$ 1.47 billion $ 26.99 million
May 25, 2024 $ 0.0283
+4.49%
$ 1.4 billion $ 26.88 million
May 24, 2024 $ 0.0271
-0.61%
$ 1.34 billion $ 21.56 million
May 23, 2024 $ 0.0273
-2.63%
$ 1.35 billion $ 33.61 million
May 22, 2024 $ 0.028
-1.71%
$ 1.39 billion $ 35.69 million
May 21, 2024 $ 0.0285
-3.77%
$ 1.41 billion $ 50.28 million