Beamable Network Historical Data

BMB Page 22
Download
Date Close Price change Market cap Trading volume
Feb 21, 9 PM $ 0.00506
+0.00%
$ 5.06 million $ 15,373
Feb 21, 8 PM $ 0.00506
+0.78%
$ 5.06 million $ 15,357
Feb 21, 7 PM $ 0.00502
-0.55%
$ 5.02 million $ 15,443
Feb 21, 6 PM $ 0.00504
-0.51%
$ 5.04 million $ 15,193
Feb 21, 5 PM $ 0.00506
+0.12%
$ 5.06 million $ 15,038
Feb 21, 4 PM $ 0.00506
-1.96%
$ 5.06 million $ 14,875
Feb 21, 3 PM $ 0.00516
+2.52%
$ 5.16 million $ 14,874
Feb 21, 2 PM $ 0.00503
-0.34%
$ 5.03 million $ 14,651
Feb 21, 1 PM $ 0.00505
+0.12%
$ 5.05 million $ 15,721
Feb 21, 12 PM $ 0.00504
+0.12%
$ 5.04 million $ 16,466
Feb 21, 11 AM $ 0.00504
-0.14%
$ 5.04 million $ 16,972
Feb 21, 10 AM $ 0.00504
+0.06%
$ 5.04 million $ 17,046
Feb 21, 9 AM $ 0.00504
-1.89%
$ 5.04 million $ 17,554
Feb 21, 8 AM $ 0.00514
+2.11%
$ 5.14 million $ 17,922
Feb 21, 7 AM $ 0.00503
-0.08%
$ 5.03 million $ 18,140
Feb 21, 6 AM $ 0.00503
-0.12%
$ 5.03 million $ 18,500
Feb 21, 5 AM $ 0.00504
-0.08%
$ 5.04 million $ 19,911
Feb 21, 4 AM $ 0.00504
+0.04%
$ 5.04 million $ 20,925
Feb 21, 3 AM $ 0.00504
+0.10%
$ 5.04 million $ 21,268
Feb 21, 2 AM $ 0.00504
+0.10%
$ 5.04 million $ 21,646
Feb 21, 1 AM $ 0.00502
-0.22%
$ 5.02 million $ 22,443
Feb 21, 12 AM $ 0.00503
-0.06%
$ 5.03 million $ 22,896
Feb 20, 11 PM $ 0.00504
+0.00%
$ 5.04 million $ 23,884
Feb 20, 10 PM $ 0.00504
-0.02%
$ 5.04 million $ 24,649
Feb 20, 9 PM $ 0.00504
+0.06%
$ 5.04 million $ 24,688
Feb 20, 8 PM $ 0.00503
+0.02%
$ 5.03 million $ 26,169
Feb 20, 7 PM $ 0.00503
-0.12%
$ 5.03 million $ 26,201
Feb 20, 6 PM $ 0.00504
+0.44%
$ 5.04 million $ 26,438
Feb 20, 5 PM $ 0.00502
-0.06%
$ 5.02 million $ 26,196
Feb 20, 4 PM $ 0.00501
-0.38%
$ 5.01 million $ 25,931
Feb 20, 3 PM $ 0.00502
-0.42%
$ 5.02 million $ 25,923
Feb 20, 2 PM $ 0.00504
+1.47%
$ 5.04 million $ 25,831
Feb 20, 1 PM $ 0.00502
+0.00%
$ 5.02 million $ 24,821
Feb 20, 12 PM $ 0.00502
-0.48%
$ 5.03 million $ 24,648
Feb 20, 11 AM $ 0.00505
+0.12%
$ 5.05 million $ 24,910
Feb 20, 10 AM $ 0.00504
+0.70%
$ 5.04 million $ 25,197
Feb 20, 9 AM $ 0.005
-0.52%
$ 5 million $ 24,702
Feb 20, 8 AM $ 0.00503
+0.82%
$ 5.03 million $ 24,507
Feb 20, 7 AM $ 0.005
-0.50%
$ 5 million $ 23,871
Feb 20, 6 AM $ 0.00503
-1.41%
$ 5.03 million $ 25,031
Feb 20, 5 AM $ 0.0051
+1.13%
$ 5.1 million $ 25,632
Feb 20, 4 AM $ 0.00504
+0.20%
$ 5.04 million $ 24,655
Feb 20, 3 AM $ 0.00504
+0.00%
$ 5.04 million $ 24,217
Feb 20, 2 AM $ 0.00504
+0.20%
$ 5.04 million $ 23,988
Feb 20, 1 AM $ 0.00503
-0.30%
$ 5.11 million $ 23,794
Feb 20, 12 AM $ 0.00504
+0.60%
$ 5.04 million $ 23,194
Feb 19, 11 PM $ 0.00501
-0.69%
$ 5.01 million $ 22,139
Feb 19, 10 PM $ 0.00503
-0.98%
$ 5.03 million $ 21,331
Feb 19, 9 PM $ 0.00508
+0.89%
$ 5.08 million $ 20,741
Feb 19, 8 PM $ 0.0051
+1.65%
$ 5.1 million $ 19,431