BEAM Historical Data

BEAM Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $ 0.00356
-4.03%
$ 176.29 million $ 24.79 million
Nov 16, 2025 $ 0.00371
-4.78%
$ 183.69 million $ 22.37 million
Nov 15, 2025 $ 0.00388
+2.57%
$ 192.97 million $ 21.1 million
Nov 14, 2025 $ 0.00381
-5.48%
$ 187.26 million $ 26.03 million
Nov 13, 2025 $ 0.00399
-4.30%
$ 199.47 million $ 22.44 million
Nov 12, 2025 $ 0.00423
-0.27%
$ 206.33 million $ 4.19 million
Nov 11, 2025 $ 0.00424
-7.77%
$ 209.73 million $ 19.96 million
Nov 10, 2025 $ 0.0046
+4.26%
$ 235.85 million $ 21.99 million
Nov 9, 2025 $ 0.00441
+0.27%
$ 226.17 million $ 19.63 million
Nov 8, 2025 $ 0.0044
-2.63%
$ 225.59 million $ 20.52 million
Nov 7, 2025 $ 0.00452
+14.68%
$ 231.69 million $ 23.21 million
Nov 6, 2025 $ 0.00394
-4.67%
$ 202.02 million $ 18.39 million
Nov 5, 2025 $ 0.00413
+1.48%
$ 211.93 million $ 19.64 million
Nov 4, 2025 $ 0.00407
-4.52%
$ 208.89 million $ 29.85 million
Nov 3, 2025 $ 0.00426
-14.00%
$ 218.77 million $ 25.67 million
Nov 2, 2025 $ 0.00496
-2.36%
$ 254.63 million $ 19.41 million
Nov 1, 2025 $ 0.00508
+2.13%
$ 260.54 million $ 14.28 million
Oct 31, 2025 $ 0.00497
+5.03%
$ 255.11 million $ 21.11 million
Oct 30, 2025 $ 0.00468
-8.11%
$ 242.9 million $ 22.64 million
Oct 29, 2025 $ 0.00509
+1.50%
$ 261.14 million $ 17.35 million
Oct 28, 2025 $ 0.00502
-3.14%
$ 257.32 million $ 15.51 million
Oct 27, 2025 $ 0.00518
-4.03%
$ 265.62 million $ 17.68 million
Oct 26, 2025 $ 0.0054
+5.37%
$ 276.78 million $ 13.78 million
Oct 25, 2025 $ 0.00512
-2.45%
$ 262.69 million $ 12.87 million
Oct 24, 2025 $ 0.00527
+5.98%
$ 269.3 million $ 15.78 million
Oct 23, 2025 $ 0.00495
+0.45%
$ 254.9 million $ 14.65 million
Oct 22, 2025 $ 0.00482
-5.53%
$ 253.02 million $ 21.64 million
Oct 21, 2025 $ 0.00518
-1.84%
$ 261.87 million $ 20.28 million
Oct 20, 2025 $ 0.00529
+1.65%
$ 270.78 million $ 16.03 million
Oct 19, 2025 $ 0.00528
+3.06%
$ 267.07 million $ 14.49 million
Oct 18, 2025 $ 0.00513
-0.14%
$ 263.16 million $ 12.3 million
Oct 17, 2025 $ 0.00518
-4.81%
$ 263.92 million $ 34.18 million
Oct 16, 2025 $ 0.00536
-12.02%
$ 279.31 million $ 24.44 million
Oct 15, 2025 $ 0.00609
-4.65%
$ 312.76 million $ 16.61 million
Oct 14, 2025 $ 0.00639
-6.16%
$ 327.93 million $ 21.61 million
Oct 13, 2025 $ 0.00681
+4.89%
$ 349.47 million $ 13.08 million
Oct 12, 2025 $ 0.00649
+8.75%
$ 333.23 million $ 21.22 million
Oct 11, 2025 $ 0.00597
-2.54%
$ 306.4 million $ 29.84 million
Oct 10, 2025 $ 0.00612
-29.76%
$ 314.15 million $ 31.27 million
Oct 9, 2025 $ 0.00872
-6.36%
$ 447.82 million $ 22.55 million
Oct 8, 2025 $ 0.00931
+2.07%
$ 477.95 million $ 29.17 million
Oct 7, 2025 $ 0.00913
+1.16%
$ 468.41 million $ 50.59 million
Oct 6, 2025 $ 0.00902
+7.91%
$ 462.91 million $ 24.54 million
Oct 5, 2025 $ 0.00836
-1.70%
$ 429.13 million $ 18.06 million
Oct 4, 2025 $ 0.0085
-4.33%
$ 436.54 million $ 14.34 million
Oct 3, 2025 $ 0.00891
-1.25%
$ 456.29 million $ 21.72 million
Oct 2, 2025 $ 0.00902
+7.73%
$ 463.25 million $ 41.9 million
Oct 1, 2025 $ 0.00829
+1.49%
$ 429.83 million $ 24.08 million
Sep 30, 2025 $ 0.00811
+0.93%
$ 419.48 million $ 30.76 million
Sep 29, 2025 $ 0.00803
+5.26%
$ 412.35 million $ 23.3 million