BEAM Historical Data

BEAM Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.00761
+5.01%
$ 398.6 million $ 16 million
May 4, 2025 $ 0.00724
-3.99%
$ 379.65 million $ 12.15 million
May 3, 2025 $ 0.00754
-5.47%
$ 395.43 million $ 18.5 million
May 2, 2025 $ 0.00798
-7.59%
$ 418.3 million $ 34.23 million
May 1, 2025 $ 0.00864
+19.68%
$ 453.04 million $ 150.21 million
Apr 30, 2025 $ 0.00722
+2.94%
$ 378.56 million $ 15.19 million
Apr 29, 2025 $ 0.00703
-3.19%
$ 368.53 million $ 7.64 million
Apr 28, 2025 $ 0.00726
+2.03%
$ 380.69 million $ 25.2 million
Apr 27, 2025 $ 0.00712
-5.67%
$ 373.13 million $ 17.73 million
Apr 26, 2025 $ 0.00755
+6.61%
$ 395.74 million $ 24.47 million
Apr 25, 2025 $ 0.00708
-0.14%
$ 371.2 million $ 22.45 million
Apr 24, 2025 $ 0.00709
+0.44%
$ 371.73 million $ 14.99 million
Apr 23, 2025 $ 0.00706
+3.82%
$ 370.1 million $ 29.15 million
Apr 22, 2025 $ 0.0068
+6.76%
$ 356.53 million $ 22.32 million
Apr 21, 2025 $ 0.00638
+1.39%
$ 334.18 million $ 18.03 million
Apr 20, 2025 $ 0.00629
-1.21%
$ 329.59 million $ 11.74 million
Apr 19, 2025 $ 0.00636
+4.44%
$ 333.59 million $ 8.75 million
Apr 18, 2025 $ 0.0061
+2.77%
$ 319.58 million $ 11.02 million
Apr 17, 2025 $ 0.00593
+5.03%
$ 311 million $ 11.36 million
Apr 16, 2025 $ 0.00565
-1.43%
$ 296.12 million $ 13.03 million
Apr 15, 2025 $ 0.00573
-2.85%
$ 300.41 million $ 11.1 million
Apr 14, 2025 $ 0.0059
+0.19%
$ 309.21 million $ 17.5 million
Apr 13, 2025 $ 0.00589
-9.79%
$ 308.63 million $ 20.1 million
Apr 12, 2025 $ 0.00653
+3.50%
$ 342.12 million $ 22.71 million
Apr 11, 2025 $ 0.00631
+2.84%
$ 330.56 million $ 22.54 million
Apr 10, 2025 $ 0.00613
-5.47%
$ 321.44 million $ 12.66 million
Apr 9, 2025 $ 0.00649
+14.59%
$ 340.04 million $ 19.98 million
Apr 8, 2025 $ 0.00566
-6.19%
$ 296.55 million $ 10.79 million
Apr 7, 2025 $ 0.00603
+6.13%
$ 316.15 million $ 23.09 million
Apr 6, 2025 $ 0.00568
-12.93%
$ 297.89 million $ 11.83 million
Apr 5, 2025 $ 0.00653
+0.13%
$ 342.09 million $ 4.54 million
Apr 4, 2025 $ 0.00652
-0.32%
$ 341.66 million $ 10.18 million
Apr 3, 2025 $ 0.00654
+3.42%
$ 342.78 million $ 13.03 million
Apr 2, 2025 $ 0.00632
-9.00%
$ 331.27 million $ 18.71 million
Apr 1, 2025 $ 0.00694
-1.32%
$ 363.94 million $ 18.05 million
Mar 31, 2025 $ 0.00704
-2.64%
$ 368.81 million $ 21.71 million
Mar 30, 2025 $ 0.00722
-1.67%
$ 378.64 million $ 16.76 million
Mar 29, 2025 $ 0.00735
-8.71%
$ 385.04 million $ 32.72 million
Mar 28, 2025 $ 0.00805
-17.37%
$ 421.68 million $ 59.94 million
Mar 27, 2025 $ 0.00973
+0.82%
$ 511.59 million $ 74.21 million
Mar 26, 2025 $ 0.00965
+3.08%
$ 507.41 million $ 49.71 million
Mar 25, 2025 $ 0.00936
+11.17%
$ 492.03 million $ 76.42 million
Mar 24, 2025 $ 0.00842
+1.59%
$ 442.54 million $ 52.51 million
Mar 23, 2025 $ 0.00828
-2.07%
$ 435.41 million $ 58.68 million
Mar 22, 2025 $ 0.00847
+17.66%
$ 445.32 million $ 112.3 million
Mar 21, 2025 $ 0.0072
+2.56%
$ 378.45 million $ 24.06 million
Mar 20, 2025 $ 0.00702
+1.37%
$ 368.99 million $ 40.03 million
Mar 19, 2025 $ 0.00693
+10.33%
$ 364.01 million $ 37.76 million
Mar 18, 2025 $ 0.00628
-2.27%
$ 329.91 million $ 12.42 million
Mar 17, 2025 $ 0.00642
+7.07%
$ 337.57 million $ 16 million