BEAM Historical Data

BEAM Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.00763
+1.20%
$ 391.73 million $ 8.93 million
Sep 27, 2025 $ 0.00754
+1.48%
$ 387.06 million $ 15.2 million
Sep 26, 2025 $ 0.0074
+6.15%
$ 381.43 million $ 14.65 million
Sep 25, 2025 $ 0.00702
-8.62%
$ 357.89 million $ 14.47 million
Sep 24, 2025 $ 0.00769
+3.12%
$ 394.39 million $ 15.96 million
Sep 23, 2025 $ 0.00746
+1.09%
$ 382.8 million $ 11.87 million
Sep 22, 2025 $ 0.00735
-5.51%
$ 378.46 million $ 20.41 million
Sep 21, 2025 $ 0.00786
-2.36%
$ 399.19 million $ 9.88 million
Sep 20, 2025 $ 0.00807
-1.35%
$ 413.16 million $ 12.06 million
Sep 19, 2025 $ 0.00819
+3.03%
$ 419.97 million $ 50.84 million
Sep 18, 2025 $ 0.00793
-0.56%
$ 408.15 million $ 14.04 million
Sep 17, 2025 $ 0.008
+5.64%
$ 409.35 million $ 11.3 million
Sep 16, 2025 $ 0.00761
+0.30%
$ 388.64 million $ 9.44 million
Sep 15, 2025 $ 0.00757
-2.41%
$ 389.76 million $ 11.89 million
Sep 14, 2025 $ 0.0078
-3.51%
$ 398.4 million $ 9.59 million
Sep 13, 2025 $ 0.00809
+2.01%
$ 415.12 million $ 12.41 million
Sep 12, 2025 $ 0.00793
+0.22%
$ 407.07 million $ 13.14 million
Sep 11, 2025 $ 0.00791
+5.61%
$ 406.04 million $ 42.23 million
Sep 10, 2025 $ 0.00749
+3.56%
$ 384.48 million $ 13.12 million
Sep 9, 2025 $ 0.00723
-0.71%
$ 371.08 million $ 11.06 million
Sep 8, 2025 $ 0.00728
+2.66%
$ 373.86 million $ 11.07 million
Sep 7, 2025 $ 0.00709
+0.75%
$ 364.15 million $ 6.62 million
Sep 6, 2025 $ 0.00704
-1.62%
$ 361.44 million $ 6.36 million
Sep 5, 2025 $ 0.00716
+3.20%
$ 367.39 million $ 12.78 million
Sep 4, 2025 $ 0.007
-2.99%
$ 356.08 million $ 12.34 million
Sep 3, 2025 $ 0.00721
-1.51%
$ 370.5 million $ 15.94 million
Sep 2, 2025 $ 0.00736
+7.97%
$ 375.61 million $ 64.71 million
Sep 1, 2025 $ 0.00681
-2.97%
$ 349.77 million $ 11.44 million
Aug 31, 2025 $ 0.00716
-0.64%
$ 360.34 million $ 5.67 million
Aug 30, 2025 $ 0.00719
-0.30%
$ 370.05 million $ 5.47 million
Aug 29, 2025 $ 0.00721
-3.38%
$ 370.35 million $ 17.75 million
Aug 28, 2025 $ 0.00747
+2.48%
$ 383.17 million $ 12.09 million
Aug 27, 2025 $ 0.00733
-1.33%
$ 374.03 million $ 11.24 million
Aug 26, 2025 $ 0.00745
+6.76%
$ 381.59 million $ 16.11 million
Aug 25, 2025 $ 0.00696
-8.94%
$ 360.61 million $ 19.97 million
Aug 24, 2025 $ 0.00768
-3.65%
$ 394.89 million $ 25.62 million
Aug 23, 2025 $ 0.008
-1.24%
$ 411.58 million $ 16.59 million
Aug 22, 2025 $ 0.00803
+9.27%
$ 418.53 million $ 35.42 million
Aug 21, 2025 $ 0.00743
-2.92%
$ 380.08 million $ 10.37 million
Aug 20, 2025 $ 0.00769
+6.14%
$ 395.64 million $ 11.53 million
Aug 19, 2025 $ 0.00736
-6.34%
$ 374.58 million $ 15.36 million
Aug 18, 2025 $ 0.00786
-1.70%
$ 406.04 million $ 25.23 million
Aug 17, 2025 $ 0.00799
+0.62%
$ 413.18 million $ 24.11 million
Aug 16, 2025 $ 0.00794
+5.05%
$ 410.5 million $ 26.51 million
Aug 15, 2025 $ 0.00756
+0.31%
$ 390.67 million $ 20.44 million
Aug 14, 2025 $ 0.00754
-11.40%
$ 389.61 million $ 24.41 million
Aug 13, 2025 $ 0.00851
+2.70%
$ 439.58 million $ 20.91 million
Aug 12, 2025 $ 0.00828
+4.98%
$ 428.01 million $ 23.44 million
Aug 11, 2025 $ 0.00789
-7.22%
$ 407.81 million $ 31.85 million
Aug 10, 2025 $ 0.00851
+4.97%
$ 439.54 million $ 37.46 million