BEAM Historical Data

BEAM Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.0337
-2.30%
$ 1.77 billion $ 44.25 million
Mar 31, 2024 $ 0.0345
+2.02%
$ 1.81 billion $ 33.16 million
Mar 30, 2024 $ 0.0338
-2.78%
$ 1.77 billion $ 38.85 million
Mar 29, 2024 $ 0.0348
-2.97%
$ 1.82 billion $ 36.58 million
Mar 28, 2024 $ 0.0358
-2.27%
$ 1.88 billion $ 38.46 million
Mar 27, 2024 $ 0.0367
-8.00%
$ 1.92 billion $ 60.55 million
Mar 26, 2024 $ 0.0399
+12.54%
$ 2.09 billion $ 106.99 million
Mar 25, 2024 $ 0.0354
-0.19%
$ 1.86 billion $ 50.39 million
Mar 24, 2024 $ 0.0355
+10.26%
$ 1.86 billion $ 32.39 million
Mar 23, 2024 $ 0.0322
+0.68%
$ 1.69 billion $ 22.55 million
Mar 22, 2024 $ 0.032
-6.94%
$ 1.68 billion $ 50.29 million
Mar 21, 2024 $ 0.0344
-1.57%
$ 1.8 billion $ 54.14 million
Mar 20, 2024 $ 0.0349
+13.85%
$ 1.83 billion $ 70.49 million
Mar 19, 2024 $ 0.0306
-7.82%
$ 1.61 billion $ 75.08 million
Mar 18, 2024 $ 0.0332
-8.12%
$ 1.74 billion $ 42.12 million
Mar 17, 2024 $ 0.0362
+6.01%
$ 1.9 billion $ 46.82 million
Mar 16, 2024 $ 0.0341
-11.04%
$ 1.79 billion $ 62.5 million
Mar 15, 2024 $ 0.0384
-4.09%
$ 2.01 billion $ 109.93 million
Mar 14, 2024 $ 0.04
+1.87%
$ 2.1 billion $ 70.77 million
Mar 13, 2024 $ 0.0393
-2.15%
$ 2.06 billion $ 53.01 million
Mar 12, 2024 $ 0.0401
-0.05%
$ 2.1 billion $ 62.32 million
Mar 11, 2024 $ 0.0401
-0.71%
$ 2.11 billion $ 52.02 million
Mar 10, 2024 $ 0.0404
-4.61%
$ 2.12 billion $ 73.63 million
Mar 9, 2024 $ 0.0424
+8.31%
$ 2.21 billion $ 81.82 million
Mar 8, 2024 $ 0.0391
-1.58%
$ 2.04 billion $ 69.27 million
Mar 7, 2024 $ 0.0398
+2.14%
$ 2.08 billion $ 72.89 million
Mar 6, 2024 $ 0.0389
-3.60%
$ 2.03 billion $ 92.83 million
Mar 5, 2024 $ 0.0404
+0.94%
$ 2.11 billion $ 191.15 million
Mar 4, 2024 $ 0.04
+18.46%
$ 2.09 billion $ 85.45 million
Mar 3, 2024 $ 0.0338
-3.79%
$ 1.76 billion $ 45.95 million
Mar 2, 2024 $ 0.0351
-1.14%
$ 1.82 billion $ 49.65 million
Mar 1, 2024 $ 0.0355
+9.99%
$ 1.84 billion $ 64.39 million
Feb 29, 2024 $ 0.0323
-8.28%
$ 1.67 billion $ 58.37 million
Feb 28, 2024 $ 0.0352
-2.91%
$ 1.82 billion $ 68.11 million
Feb 27, 2024 $ 0.0363
+7.19%
$ 1.88 billion $ 79.41 million
Feb 26, 2024 $ 0.0338
+5.15%
$ 1.75 billion $ 71.15 million
Feb 25, 2024 $ 0.0322
-2.69%
$ 1.67 billion $ 47.95 million
Feb 24, 2024 $ 0.0331
+2.71%
$ 1.71 billion $ 39.12 million
Feb 23, 2024 $ 0.0322
-2.55%
$ 1.66 billion $ 53.21 million
Feb 22, 2024 $ 0.033
-2.27%
$ 1.71 billion $ 67.93 million
Feb 21, 2024 $ 0.0338
+1.81%
$ 1.75 billion $ 56.77 million
Feb 20, 2024 $ 0.0332
-1.49%
$ 1.72 billion $ 78.28 million
Feb 19, 2024 $ 0.0337
+4.72%
$ 1.74 billion $ 95.16 million
Feb 18, 2024 $ 0.0322
+13.14%
$ 1.66 billion $ 84.15 million
Feb 17, 2024 $ 0.0285
+2.89%
$ 1.46 billion $ 40.84 million
Feb 16, 2024 $ 0.0277
-2.80%
$ 1.42 billion $ 62.28 million
Feb 15, 2024 $ 0.0284
-4.75%
$ 1.46 billion $ 108.47 million
Feb 14, 2024 $ 0.0299
+5.66%
$ 1.53 billion $ 71.82 million
Feb 13, 2024 $ 0.0283
-0.31%
$ 1.45 billion $ 92.89 million
Feb 12, 2024 $ 0.0284
+13.23%
$ 1.45 billion $ 131.61 million