BEAM Historical Data

BEAM Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.00326
+6.14%
$ 161.43 million $ 5.71 million
Jan 4, 2026 $ 0.00307
+3.89%
$ 152.1 million $ 3.96 million
Jan 3, 2026 $ 0.00296
-0.42%
$ 146.4 million $ 3.58 million
Jan 2, 2026 $ 0.00297
+6.58%
$ 147.02 million $ 6.15 million
Jan 1, 2026 $ 0.00279
+3.02%
$ 137.94 million $ 5.79 million
Dec 31, 2025 $ 0.00271
-3.73%
$ 133.9 million $ 4.27 million
Dec 30, 2025 $ 0.00281
-0.48%
$ 139.05 million $ 3.71 million
Dec 29, 2025 $ 0.00283
-2.28%
$ 139.47 million $ 4.27 million
Dec 28, 2025 $ 0.0029
-1.82%
$ 143.35 million $ 4.7 million
Dec 27, 2025 $ 0.00292
+4.00%
$ 146.19 million $ 3.72 million
Dec 26, 2025 $ 0.0028
+3.55%
$ 138.74 million $ 4.11 million
Dec 25, 2025 $ 0.00273
-1.32%
$ 133.78 million $ 3.58 million
Dec 24, 2025 $ 0.00278
+2.83%
$ 137.01 million $ 3.32 million
Dec 23, 2025 $ 0.0027
-1.39%
$ 133.72 million $ 3.99 million
Dec 22, 2025 $ 0.00273
-0.80%
$ 135.5 million $ 5.77 million
Dec 21, 2025 $ 0.00275
-2.61%
$ 136.26 million $ 4.65 million
Dec 20, 2025 $ 0.00283
+0.31%
$ 139.64 million $ 3.24 million
Dec 19, 2025 $ 0.00282
+5.64%
$ 139.35 million $ 5.23 million
Dec 18, 2025 $ 0.0027
-4.97%
$ 132.18 million $ 7.48 million
Dec 17, 2025 $ 0.00286
-5.91%
$ 140.47 million $ 7.85 million
Dec 16, 2025 $ 0.00303
-0.81%
$ 150.36 million $ 8.31 million
Dec 15, 2025 $ 0.00298
-2.47%
$ 151.23 million $ 8.79 million
Dec 14, 2025 $ 0.00306
-3.60%
$ 151.2 million $ 3.77 million
Dec 13, 2025 $ 0.00317
+0.53%
$ 157.11 million $ 3.32 million
Dec 12, 2025 $ 0.00316
-1.93%
$ 156.12 million $ 4.6 million
Dec 11, 2025 $ 0.00322
-3.09%
$ 159.21 million $ 6.35 million
Dec 10, 2025 $ 0.00332
-3.36%
$ 164.27 million $ 4.84 million
Dec 9, 2025 $ 0.00344
+3.91%
$ 169.93 million $ 5.22 million
Dec 8, 2025 $ 0.00331
+2.42%
$ 163.6 million $ 3.19 million
Dec 7, 2025 $ 0.00323
-3.79%
$ 159.7 million $ 3.62 million
Dec 6, 2025 $ 0.00336
+2.25%
$ 166.03 million $ 3.7 million
Dec 5, 2025 $ 0.00328
-4.01%
$ 162.38 million $ 4.25 million
Dec 4, 2025 $ 0.00342
-3.31%
$ 169.2 million $ 6.34 million
Dec 3, 2025 $ 0.00354
+5.04%
$ 175.31 million $ 26.91 million
Dec 2, 2025 $ 0.00337
+7.19%
$ 166.56 million $ 24.65 million
Dec 1, 2025 $ 0.00314
-7.54%
$ 155.39 million $ 23.52 million
Nov 30, 2025 $ 0.00343
-0.80%
$ 168.06 million $ 22.58 million
Nov 29, 2025 $ 0.00346
-1.52%
$ 170.97 million $ 21.3 million
Nov 28, 2025 $ 0.00353
-2.96%
$ 173.93 million $ 24.11 million
Nov 27, 2025 $ 0.00366
+5.68%
$ 179.9 million $ 38.05 million
Nov 26, 2025 $ 0.00346
+1.40%
$ 171.34 million $ 23.08 million
Nov 25, 2025 $ 0.00339
+0.36%
$ 168.75 million $ 21.78 million
Nov 24, 2025 $ 0.00338
+4.13%
$ 167.14 million $ 21.23 million
Nov 23, 2025 $ 0.00328
+0.37%
$ 160.46 million $ 18.65 million
Nov 22, 2025 $ 0.00329
+0.98%
$ 161.84 million $ 19.64 million
Nov 21, 2025 $ 0.00319
-11.26%
$ 161 million $ 28.73 million
Nov 20, 2025 $ 0.00374
+8.11%
$ 177.67 million $ 26.34 million
Nov 19, 2025 $ 0.00346
-4.31%
$ 170.96 million $ 21.97 million
Nov 18, 2025 $ 0.00363
+1.73%
$ 178.66 million $ 23.95 million
Nov 17, 2025 $ 0.00356
-4.03%
$ 176.29 million $ 24.79 million