BEAM Historical Data

BEAM Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 0.00529
+4.15%
$ 277.49 million $ 18.85 million
Jun 23, 2025 $ 0.00508
+12.05%
$ 266.3 million $ 29.44 million
Jun 22, 2025 $ 0.00453
-3.57%
$ 237.64 million $ 28.25 million
Jun 21, 2025 $ 0.0047
-6.96%
$ 246.46 million $ 20.67 million
Jun 20, 2025 $ 0.00505
-4.21%
$ 264.89 million $ 18.16 million
Jun 19, 2025 $ 0.00528
-0.70%
$ 276.53 million $ 12.32 million
Jun 18, 2025 $ 0.00531
-1.22%
$ 278.47 million $ 17.17 million
Jun 17, 2025 $ 0.00538
-6.05%
$ 281.97 million $ 17.11 million
Jun 16, 2025 $ 0.00573
-1.31%
$ 300.12 million $ 10.42 million
Jun 15, 2025 $ 0.0058
+0.41%
$ 304.11 million $ 7.82 million
Jun 14, 2025 $ 0.00578
-1.80%
$ 302.97 million $ 6.94 million
Jun 13, 2025 $ 0.00589
-3.38%
$ 308.52 million $ 18.44 million
Jun 12, 2025 $ 0.00609
-7.73%
$ 319.44 million $ 11.12 million
Jun 11, 2025 $ 0.00661
-4.42%
$ 346.19 million $ 10.3 million
Jun 10, 2025 $ 0.00691
+2.20%
$ 362.18 million $ 13.14 million
Jun 9, 2025 $ 0.00676
+5.78%
$ 354.38 million $ 9.4 million
Jun 8, 2025 $ 0.00639
+2.27%
$ 334.86 million $ 7.5 million
Jun 7, 2025 $ 0.00625
+2.91%
$ 327.39 million $ 7.03 million
Jun 6, 2025 $ 0.00607
+0.73%
$ 318.11 million $ 9.73 million
Jun 5, 2025 $ 0.00603
-5.62%
$ 315.82 million $ 14.78 million
Jun 4, 2025 $ 0.00638
-3.06%
$ 334.64 million $ 9.72 million
Jun 3, 2025 $ 0.00659
-0.20%
$ 345.2 million $ 11.47 million
Jun 2, 2025 $ 0.0066
+0.84%
$ 345.9 million $ 9.96 million
Jun 1, 2025 $ 0.00654
+2.13%
$ 343.02 million $ 8.96 million
May 31, 2025 $ 0.00641
+2.09%
$ 335.87 million $ 14.82 million
May 30, 2025 $ 0.00627
-14.82%
$ 328.82 million $ 34.69 million
May 29, 2025 $ 0.00736
-3.45%
$ 385.99 million $ 26.72 million
May 28, 2025 $ 0.00763
-1.75%
$ 399.78 million $ 10.93 million
May 27, 2025 $ 0.00776
+2.39%
$ 406.92 million $ 13.66 million
May 26, 2025 $ 0.00758
-1.39%
$ 397.43 million $ 11.13 million
May 25, 2025 $ 0.00769
-0.26%
$ 403.04 million $ 11.91 million
May 24, 2025 $ 0.00771
+0.76%
$ 404.06 million $ 10.36 million
May 23, 2025 $ 0.00765
-7.24%
$ 401.01 million $ 37.4 million
May 22, 2025 $ 0.00825
+5.86%
$ 432.34 million $ 19.72 million
May 21, 2025 $ 0.00779
-2.04%
$ 408.41 million $ 16.75 million
May 20, 2025 $ 0.00795
+0.63%
$ 416.9 million $ 9.94 million
May 19, 2025 $ 0.0079
-2.56%
$ 414.29 million $ 12.79 million
May 18, 2025 $ 0.00812
+5.18%
$ 425.37 million $ 14.51 million
May 17, 2025 $ 0.00772
-3.28%
$ 404.44 million $ 14.21 million
May 16, 2025 $ 0.00797
-3.10%
$ 417.95 million $ 16.32 million
May 15, 2025 $ 0.00823
-9.49%
$ 431.32 million $ 25.57 million
May 14, 2025 $ 0.00909
-5.94%
$ 476.55 million $ 20.85 million
May 13, 2025 $ 0.00967
+7.05%
$ 506.67 million $ 24.55 million
May 12, 2025 $ 0.00903
-1.17%
$ 473.3 million $ 37.36 million
May 11, 2025 $ 0.00914
-4.61%
$ 478.9 million $ 28.01 million
May 10, 2025 $ 0.00958
+6.79%
$ 501.98 million $ 24.71 million
May 9, 2025 $ 0.00897
+7.29%
$ 470.05 million $ 31.01 million
May 8, 2025 $ 0.00836
+13.27%
$ 438.1 million $ 30.45 million
May 7, 2025 $ 0.00738
+2.11%
$ 386.76 million $ 18.57 million
May 6, 2025 $ 0.00723
-4.92%
$ 378.97 million $ 21.83 million