BEAM Historical Data

BEAM Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.0199
+7.47%
$ 945.04 million $ 37.95 million
Dec 22, 2023 $ 0.0185
-5.40%
$ 879.44 million $ 29.48 million
Dec 21, 2023 $ 0.0195
-3.42%
$ 929.7 million $ 41.85 million
Dec 20, 2023 $ 0.0202
+7.34%
$ 962.64 million $ 58.42 million
Dec 19, 2023 $ 0.0188
-8.30%
$ 896.81 million $ 46.02 million
Dec 18, 2023 $ 0.0205
+4.93%
$ 977.88 million $ 58.39 million
Dec 17, 2023 $ 0.0196
+4.44%
$ 931.98 million $ 62.1 million
Dec 16, 2023 $ 0.0187
-9.13%
$ 860.76 million $ 52.17 million
Dec 15, 2023 $ 0.0206
-13.82%
$ 947.33 million $ 81.66 million
Dec 14, 2023 $ 0.0239
+0.72%
$ 1.1 billion $ 135.05 million
Dec 13, 2023 $ 0.0238
+20.26%
$ 1.09 billion $ 112.37 million
Dec 12, 2023 $ 0.0198
+12.66%
$ 907.71 million $ 69.83 million
Dec 11, 2023 $ 0.0175
-3.35%
$ 805.66 million $ 60.9 million
Dec 10, 2023 $ 0.0182
+4.66%
$ 833.55 million $ 51.19 million
Dec 9, 2023 $ 0.0173
+12.00%
$ 796.44 million $ 75.03 million
Dec 8, 2023 $ 0.0155
+1.70%
$ 711.07 million $ 44.49 million
Dec 7, 2023 $ 0.0152
-1.56%
$ 699.22 million $ 56.93 million
Dec 6, 2023 $ 0.0155
+9.53%
$ 710.27 million $ 91.33 million
Dec 5, 2023 $ 0.0141
+8.85%
$ 647.03 million $ 38.48 million
Dec 4, 2023 $ 0.013
+3.56%
$ 588.32 million $ 42.06 million
Dec 3, 2023 $ 0.0125
+10.21%
$ 566.64 million $ 53.28 million
Dec 2, 2023 $ 0.0114
+2.76%
$ 513.23 million $ 47.67 million
Dec 1, 2023 $ 0.0111
+16.58%
$ 499.73 million $ 45.94 million
Nov 30, 2023 $ 0.00949
+3.46%
$ 427.17 million $ 15.61 million
Nov 29, 2023 $ 0.00917
-1.30%
$ 412.61 million $ 16.85 million
Nov 28, 2023 $ 0.00929
+6.83%
$ 417.03 million $ 19.1 million
Nov 27, 2023 $ 0.0087
-9.08%
$ 390.4 million $ 21.59 million
Nov 26, 2023 $ 0.00957
+5.91%
$ 427.8 million $ 71.15 million
Nov 25, 2023 $ 0.00903
+6.56%
$ 403.45 million $ 21.97 million
Nov 24, 2023 $ 0.00848
+0.56%
$ 377.89 million $ 16.73 million
Nov 23, 2023 $ 0.00843
-3.04%
$ 374.87 million $ 15.44 million
Nov 22, 2023 $ 0.00869
+13.04%
$ 386.23 million $ 25.97 million
Nov 21, 2023 $ 0.00769
-12.79%
$ 337.89 million $ 29.8 million
Nov 20, 2023 $ 0.00882
-4.77%
$ 382.53 million $ 48.97 million
Nov 19, 2023 $ 0.00926
+9.61%
$ 463.88 million $ 26.71 million
Nov 18, 2023 $ 0.00845
+3.15%
$ 421.03 million $ 15.8 million
Nov 17, 2023 $ 0.00819
-7.42%
$ 407.41 million $ 48.56 million
Nov 16, 2023 $ 0.00885
+17.67%
$ 435.08 million $ 40.61 million
Nov 15, 2023 $ 0.00752
+1.02%
$ 369.19 million $ 30.69 million
Nov 14, 2023 $ 0.00745
-10.91%
$ 363.54 million $ 6.06 million
Download