BEAM Historical Data

BEAM Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.006
-5.51%
$ 315.27 million $ 13.46 million
Mar 15, 2025 $ 0.00635
+2.29%
$ 333.66 million $ 11.48 million
Mar 14, 2025 $ 0.00632
+4.92%
$ 332.34 million $ 19.46 million
Mar 13, 2025 $ 0.00603
-0.13%
$ 316.81 million $ 22.16 million
Mar 12, 2025 $ 0.00604
+6.10%
$ 317.22 million $ 22.96 million
Mar 11, 2025 $ 0.00568
+9.24%
$ 298.78 million $ 30.35 million
Mar 10, 2025 $ 0.0052
-7.50%
$ 273.51 million $ 28.14 million
Mar 9, 2025 $ 0.00563
-14.27%
$ 295.85 million $ 18.8 million
Mar 8, 2025 $ 0.00657
-0.52%
$ 345.11 million $ 12.01 million
Mar 7, 2025 $ 0.0066
-2.22%
$ 347.06 million $ 20.93 million
Mar 6, 2025 $ 0.00675
-4.40%
$ 354.77 million $ 19.69 million
Mar 5, 2025 $ 0.00706
+3.85%
$ 371.22 million $ 19.35 million
Mar 4, 2025 $ 0.0068
-5.38%
$ 357.46 million $ 32.41 million
Mar 3, 2025 $ 0.00719
-18.64%
$ 377.97 million $ 34.82 million
Mar 2, 2025 $ 0.00884
+6.31%
$ 464.54 million $ 38.2 million
Mar 1, 2025 $ 0.00831
-2.22%
$ 436.99 million $ 11.02 million
Feb 28, 2025 $ 0.0085
+0.74%
$ 446.74 million $ 34.36 million
Feb 27, 2025 $ 0.00844
+1.98%
$ 443.47 million $ 20.63 million
Feb 26, 2025 $ 0.00827
-0.61%
$ 434.83 million $ 19.86 million
Feb 25, 2025 $ 0.00832
+1.25%
$ 437.32 million $ 35.61 million
Feb 24, 2025 $ 0.00822
-14.58%
$ 431.92 million $ 27.77 million
Feb 23, 2025 $ 0.00962
-0.20%
$ 505.65 million $ 16.79 million
Feb 22, 2025 $ 0.00964
+2.76%
$ 506.5 million $ 21.16 million
Feb 21, 2025 $ 0.00938
-4.74%
$ 493.1 million $ 45.43 million
Feb 20, 2025 $ 0.00985
+2.10%
$ 517.62 million $ 31.44 million
Feb 19, 2025 $ 0.00964
-0.50%
$ 506.82 million $ 20.29 million
Feb 18, 2025 $ 0.00969
-9.26%
$ 509.19 million $ 28.41 million
Feb 17, 2025 $ 0.0107
+0.82%
$ 561.11 million $ 25.09 million
Feb 16, 2025 $ 0.0106
-2.04%
$ 556.52 million $ 15.51 million
Feb 15, 2025 $ 0.0108
-4.18%
$ 568.13 million $ 19.11 million
Feb 14, 2025 $ 0.0113
-1.49%
$ 592.88 million $ 40.37 million
Feb 13, 2025 $ 0.0114
+6.56%
$ 601.64 million $ 68.8 million
Feb 12, 2025 $ 0.0107
+8.36%
$ 564.39 million $ 32.68 million
Feb 11, 2025 $ 0.00991
-4.04%
$ 520.89 million $ 26.42 million
Feb 10, 2025 $ 0.0103
+3.58%
$ 542.55 million $ 20.93 million
Feb 9, 2025 $ 0.00997
-0.52%
$ 523.89 million $ 23.61 million
Feb 8, 2025 $ 0.01
+5.94%
$ 526.57 million $ 23.52 million
Feb 7, 2025 $ 0.00946
-0.65%
$ 497.06 million $ 33.44 million
Feb 6, 2025 $ 0.00951
-7.11%
$ 500.11 million $ 44.03 million
Feb 5, 2025 $ 0.0102
-6.50%
$ 538.41 million $ 51.22 million
Feb 4, 2025 $ 0.011
-13.68%
$ 575.83 million $ 44.17 million
Feb 3, 2025 $ 0.0127
+4.66%
$ 667.04 million $ 90.56 million
Feb 2, 2025 $ 0.0121
-9.04%
$ 637.32 million $ 54.83 million
Feb 1, 2025 $ 0.0133
-14.29%
$ 700.6 million $ 32.72 million
Jan 31, 2025 $ 0.0156
-1.65%
$ 817.43 million $ 24.41 million
Jan 30, 2025 $ 0.0158
+5.33%
$ 831.42 million $ 28.58 million
Jan 29, 2025 $ 0.015
+5.01%
$ 789.3 million $ 35.42 million
Jan 28, 2025 $ 0.0143
-13.34%
$ 751.58 million $ 37.82 million
Jan 27, 2025 $ 0.0165
-2.37%
$ 867.25 million $ 50.21 million
Jan 26, 2025 $ 0.0169
-7.13%
$ 888.28 million $ 41.21 million