BEAM Historical Data

BEAM Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.0296
+19.09%
$ 1.47 billion $ 66.33 million
May 19, 2024 $ 0.0249
-1.52%
$ 1.23 billion $ 18.75 million
May 18, 2024 $ 0.0253
+3.28%
$ 1.34 billion $ 20.69 million
May 17, 2024 $ 0.0245
-3.60%
$ 1.3 billion $ 30.63 million
May 16, 2024 $ 0.0254
+3.72%
$ 1.35 billion $ 34.46 million
May 15, 2024 $ 0.0245
+14.83%
$ 1.3 billion $ 35.84 million
May 14, 2024 $ 0.0213
-2.94%
$ 1.13 billion $ 26.22 million
May 13, 2024 $ 0.022
-5.19%
$ 1.16 billion $ 31.64 million
May 12, 2024 $ 0.0232
-1.41%
$ 1.23 billion $ 11.68 million
May 11, 2024 $ 0.0235
-1.08%
$ 1.25 billion $ 14.73 million
May 10, 2024 $ 0.0237
-4.19%
$ 1.26 billion $ 22.75 million
May 9, 2024 $ 0.0248
+4.16%
$ 1.31 billion $ 18.04 million
May 8, 2024 $ 0.0238
-1.46%
$ 1.26 billion $ 19.51 million
May 7, 2024 $ 0.0241
-2.27%
$ 1.28 billion $ 22.45 million
May 6, 2024 $ 0.0247
-2.75%
$ 1.31 billion $ 30.14 million
May 5, 2024 $ 0.0254
+2.33%
$ 1.35 billion $ 15.31 million
May 4, 2024 $ 0.0248
-2.24%
$ 1.31 billion $ 21.14 million
May 3, 2024 $ 0.0254
+2.96%
$ 1.34 billion $ 27.04 million
May 2, 2024 $ 0.0246
+4.66%
$ 1.31 billion $ 32.37 million
May 1, 2024 $ 0.0237
+1.61%
$ 1.25 billion $ 35.6 million
Apr 30, 2024 $ 0.0233
-10.09%
$ 1.23 billion $ 34.71 million
Apr 29, 2024 $ 0.0259
-0.98%
$ 1.37 billion $ 22 million
Apr 28, 2024 $ 0.0262
-1.96%
$ 1.39 billion $ 20.33 million
Apr 27, 2024 $ 0.0267
+0.76%
$ 1.41 billion $ 25.81 million
Apr 26, 2024 $ 0.0265
-3.50%
$ 1.4 billion $ 29.36 million
Apr 25, 2024 $ 0.0275
+0.02%
$ 1.45 billion $ 30.85 million
Apr 24, 2024 $ 0.0274
-8.31%
$ 1.45 billion $ 36.83 million
Apr 23, 2024 $ 0.0299
-6.32%
$ 1.59 billion $ 40.02 million
Apr 22, 2024 $ 0.032
+4.91%
$ 1.69 billion $ 32.77 million
Apr 21, 2024 $ 0.0305
-0.99%
$ 1.61 billion $ 24.81 million
Apr 20, 2024 $ 0.0308
+12.34%
$ 1.63 billion $ 27.3 million
Apr 19, 2024 $ 0.0274
+4.76%
$ 1.45 billion $ 46.41 million
Apr 18, 2024 $ 0.0261
+2.53%
$ 1.38 billion $ 41.27 million
Apr 17, 2024 $ 0.0255
-6.32%
$ 1.35 billion $ 40.1 million
Apr 16, 2024 $ 0.0272
+1.73%
$ 1.44 billion $ 55.02 million
Apr 15, 2024 $ 0.0267
-1.42%
$ 1.41 billion $ 70.51 million
Apr 14, 2024 $ 0.0271
+12.73%
$ 1.43 billion $ 47.96 million
Apr 13, 2024 $ 0.0241
-10.73%
$ 1.26 billion $ 68.7 million
Apr 12, 2024 $ 0.027
-15.11%
$ 1.41 billion $ 49.28 million
Apr 11, 2024 $ 0.0318
-0.54%
$ 1.67 billion $ 23.78 million
Apr 10, 2024 $ 0.0319
+7.30%
$ 1.68 billion $ 39.74 million
Apr 9, 2024 $ 0.0298
-10.22%
$ 1.56 billion $ 35.15 million
Apr 8, 2024 $ 0.0331
+2.66%
$ 1.74 billion $ 27.94 million
Apr 7, 2024 $ 0.0323
+7.89%
$ 1.69 billion $ 27.68 million
Apr 6, 2024 $ 0.0299
+0.96%
$ 1.57 billion $ 19.51 million
Apr 5, 2024 $ 0.0296
-4.44%
$ 1.56 billion $ 32.63 million
Apr 4, 2024 $ 0.031
+0.58%
$ 1.63 billion $ 29.53 million
Apr 3, 2024 $ 0.0309
-1.21%
$ 1.62 billion $ 33.27 million
Apr 2, 2024 $ 0.0312
-7.31%
$ 1.64 billion $ 50.75 million
Apr 1, 2024 $ 0.0337
-2.30%
$ 1.77 billion $ 44.25 million