BEAM Historical Data

BEAM Page 17
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 0.025
+3.93%
$ 1.28 billion $ 132.89 million
Feb 10, 2024 $ 0.0241
+15.07%
$ 1.23 billion $ 85.42 million
Feb 9, 2024 $ 0.0209
+11.01%
$ 1.07 billion $ 75.7 million
Feb 8, 2024 $ 0.0189
+4.97%
$ 964.49 million $ 33.19 million
Feb 7, 2024 $ 0.018
+4.51%
$ 918.8 million $ 13.47 million
Feb 6, 2024 $ 0.0172
+0.02%
$ 879.18 million $ 12.19 million
Feb 5, 2024 $ 0.0172
+1.97%
$ 878.97 million $ 13.1 million
Feb 4, 2024 $ 0.0169
-2.14%
$ 861.97 million $ 10.75 million
Feb 3, 2024 $ 0.0172
-2.25%
$ 872.83 million $ 7.27 million
Feb 2, 2024 $ 0.0176
+2.73%
$ 892.95 million $ 12.92 million
Feb 1, 2024 $ 0.0172
+0.42%
$ 869.2 million $ 12.23 million
Jan 31, 2024 $ 0.0171
-6.98%
$ 865.59 million $ 16.63 million
Jan 30, 2024 $ 0.0184
-4.21%
$ 930.5 million $ 14.91 million
Jan 29, 2024 $ 0.0192
+6.57%
$ 971.45 million $ 17.09 million
Jan 28, 2024 $ 0.018
-1.99%
$ 911.51 million $ 17.33 million
Jan 27, 2024 $ 0.0184
+5.28%
$ 928.81 million $ 16.58 million
Jan 26, 2024 $ 0.0174
+4.62%
$ 882.22 million $ 15.83 million
Jan 25, 2024 $ 0.0167
-5.58%
$ 843.28 million $ 15.59 million
Jan 24, 2024 $ 0.0177
+2.42%
$ 893.21 million $ 28.67 million
Jan 23, 2024 $ 0.0172
+2.23%
$ 872.1 million $ 27.25 million
Jan 22, 2024 $ 0.0169
-5.72%
$ 853.05 million $ 22.77 million
Jan 21, 2024 $ 0.0179
-3.12%
$ 904.72 million $ 16.41 million
Jan 20, 2024 $ 0.0185
-1.75%
$ 927.9 million $ 13.87 million
Jan 19, 2024 $ 0.0188
-0.73%
$ 944.46 million $ 34.95 million
Jan 18, 2024 $ 0.0189
-8.56%
$ 951.41 million $ 34.8 million
Jan 17, 2024 $ 0.0207
-3.74%
$ 1.04 billion $ 56.52 million
Jan 16, 2024 $ 0.0215
+11.75%
$ 1.08 billion $ 47.48 million
Jan 15, 2024 $ 0.0192
+8.52%
$ 967.26 million $ 31.5 million
Jan 14, 2024 $ 0.0177
-4.03%
$ 891.35 million $ 22.17 million
Jan 13, 2024 $ 0.0185
+3.40%
$ 914.72 million $ 24.75 million
Jan 12, 2024 $ 0.0179
-6.29%
$ 884.63 million $ 28.27 million
Jan 11, 2024 $ 0.0191
-6.09%
$ 944.01 million $ 43.07 million
Jan 10, 2024 $ 0.0203
+13.45%
$ 1.01 billion $ 36.43 million
Jan 9, 2024 $ 0.0179
-6.64%
$ 886.04 million $ 35.74 million
Jan 8, 2024 $ 0.0192
+6.21%
$ 948.99 million $ 41.87 million
Jan 7, 2024 $ 0.018
-1.16%
$ 893.52 million $ 31.32 million
Jan 6, 2024 $ 0.0183
-7.25%
$ 876.04 million $ 27.05 million
Jan 5, 2024 $ 0.0197
-7.45%
$ 944.5 million $ 42.13 million
Jan 4, 2024 $ 0.0213
+11.90%
$ 1.02 billion $ 146.66 million
Jan 3, 2024 $ 0.019
+7.30%
$ 912.13 million $ 64.62 million
Jan 2, 2024 $ 0.0177
-1.12%
$ 850.05 million $ 32.34 million
Jan 1, 2024 $ 0.0179
+4.45%
$ 859.79 million $ 24.5 million
Dec 31, 2023 $ 0.0172
+1.79%
$ 823.16 million $ 25.48 million
Dec 30, 2023 $ 0.0169
-6.25%
$ 805.59 million $ 20.51 million
Dec 29, 2023 $ 0.018
-0.80%
$ 859.26 million $ 21.9 million
Dec 28, 2023 $ 0.0181
-6.22%
$ 866.2 million $ 24.81 million
Dec 27, 2023 $ 0.0193
-1.52%
$ 923.65 million $ 29.9 million
Dec 26, 2023 $ 0.0196
-6.31%
$ 937.86 million $ 30.39 million
Dec 25, 2023 $ 0.0209
+7.76%
$ 1 billion $ 46.61 million
Dec 24, 2023 $ 0.0194
-2.11%
$ 928.98 million $ 32.41 million