Beamable Network Historical Data

BMB Page 19
Download
Date Close Price change Market cap Trading volume
Feb 28, 3 AM $ 0.00493
+0.18%
$ 4.93 million $ 14,047
Feb 28, 2 AM $ 0.00493
+0.63%
$ 4.93 million $ 14,159
Feb 28, 1 AM $ 0.00489
-1.19%
$ 4.89 million $ 13,842
Feb 28, 12 AM $ 0.00495
+0.28%
$ 4.95 million $ 13,341
Feb 27, 11 PM $ 0.00494
-0.02%
$ 4.94 million $ 12,987
Feb 27, 10 PM $ 0.00494
+0.98%
$ 4.94 million $ 12,902
Feb 27, 9 PM $ 0.00489
-0.61%
$ 4.89 million $ 13,210
Feb 27, 8 PM $ 0.00492
-0.12%
$ 4.92 million $ 13,413
Feb 27, 7 PM $ 0.00493
-0.24%
$ 4.93 million $ 13,280
Feb 27, 6 PM $ 0.00494
-0.26%
$ 4.94 million $ 12,935
Feb 27, 5 PM $ 0.00495
+0.43%
$ 4.95 million $ 12,659
Feb 27, 4 PM $ 0.00493
-0.08%
$ 4.93 million $ 12,582
Feb 27, 3 PM $ 0.00494
+0.24%
$ 4.94 million $ 12,712
Feb 27, 2 PM $ 0.00492
+0.14%
$ 4.92 million $ 12,447
Feb 27, 1 PM $ 0.00492
-0.28%
$ 4.92 million $ 12,507
Feb 27, 12 PM $ 0.00493
-0.14%
$ 4.93 million $ 12,518
Feb 27, 11 AM $ 0.00494
+2.64%
$ 4.94 million $ 12,753
Feb 27, 10 AM $ 0.00481
-1.01%
$ 4.81 million $ 12,360
Feb 27, 9 AM $ 0.00486
-0.92%
$ 4.86 million $ 12,236
Feb 27, 8 AM $ 0.00491
-0.71%
$ 4.91 million $ 11,841
Feb 27, 7 AM $ 0.00493
+0.14%
$ 4.93 million $ 11,517
Feb 27, 6 AM $ 0.00493
+0.10%
$ 4.93 million $ 11,688
Feb 27, 5 AM $ 0.00492
+0.18%
$ 4.92 million $ 11,832
Feb 27, 4 AM $ 0.00492
-0.28%
$ 4.92 million $ 11,939
Feb 27, 3 AM $ 0.00493
-0.10%
$ 4.93 million $ 11,770
Feb 27, 2 AM $ 0.00494
+0.04%
$ 4.94 million $ 12,203
Feb 27, 1 AM $ 0.00494
+0.14%
$ 4.94 million $ 12,507
Feb 27, 12 AM $ 0.00494
-0.18%
$ 4.94 million $ 12,683
Feb 26, 11 PM $ 0.00495
+0.16%
$ 4.95 million $ 12,920
Feb 26, 10 PM $ 0.00494
+0.24%
$ 4.94 million $ 12,925
Feb 26, 9 PM $ 0.00493
-0.40%
$ 4.93 million $ 12,807
Feb 26, 8 PM $ 0.00493
-0.36%
$ 4.93 million $ 12,701
Feb 26, 7 PM $ 0.00496
+0.45%
$ 4.96 million $ 12,725
Feb 26, 6 PM $ 0.00494
-0.36%
$ 4.94 million $ 12,719
Feb 26, 5 PM $ 0.00495
+1.33%
$ 4.95 million $ 13,526
Feb 26, 4 PM $ 0.00489
-0.89%
$ 4.89 million $ 13,403
Feb 26, 3 PM $ 0.00494
+0.14%
$ 4.94 million $ 13,766
Feb 26, 2 PM $ 0.00493
+2.24%
$ 4.93 million $ 14,206
Feb 26, 1 PM $ 0.00482
-2.49%
$ 4.82 million $ 14,572
Feb 26, 12 PM $ 0.00495
+0.12%
$ 4.95 million $ 14,556
Feb 26, 11 AM $ 0.00494
-0.22%
$ 4.94 million $ 14,488
Feb 26, 10 AM $ 0.00495
-0.14%
$ 4.95 million $ 14,731
Feb 26, 9 AM $ 0.00496
+0.06%
$ 4.96 million $ 14,696
Feb 26, 8 AM $ 0.00496
-0.10%
$ 4.96 million $ 15,090
Feb 26, 7 AM $ 0.00496
-0.16%
$ 4.96 million $ 15,090
Feb 26, 6 AM $ 0.00497
-0.40%
$ 4.97 million $ 15,320
Feb 26, 5 AM $ 0.00495
-0.68%
$ 4.95 million $ 15,154
Feb 26, 4 AM $ 0.00499
+0.56%
$ 4.99 million $ 14,947
Feb 26, 3 AM $ 0.00496
+1.04%
$ 4.96 million $ 15,101
Feb 26, 2 AM $ 0.00491
-1.19%
$ 4.91 million $ 14,716