BEAM Historical Data

BEAM
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0193
-16.11%
$ 3.57 million $ 8.58 million
Feb 2026 $ 0.023
-2.59%
$ 4.25 million $ 21.14 million
Jan 2026 $ 0.0251
-0.76%
$ 4.37 million $ 64.98 million
Dec 2025 $ 0.0255
-26.98%
$ 4.68 million $ 16.45 million
Nov 2025 $ 0.0351
+4.61%
$ 6.46 million $ 32.12 million
Oct 2025 $ 0.0346
+51.23%
$ 6.2 million $ 85.13 million
Sep 2025 $ 0.0247
-7.94%
$ 4.22 million $ 75.91 million
Aug 2025 $ 0.0271
-22.78%
$ 4.96 million $ 45.34 million
Jul 2025 $ 0.0365
+17.46%
$ 5.2 million $ 127.68 million
Jun 2025 $ 0.0304
-11.88%
$ 4.6 million $ 51.74 million
May 2025 $ 0.0344
+7.86%
$ 5.1 million $ 247.5 million
Apr 2025 $ 0.0319
+11.84%
$ 4.73 million $ 28.33 million
Mar 2025 $ 0.0285
-15.92%
$ 4.23 million $ 2.74 million
Feb 2025 $ 0.0339
-11.18%
$ 5.02 million $ 88.7 million
Jan 2025 $ 0.0378
-34.78%
$ 5.62 million $ 64.73 million
Dec 2024 $ 0.0598
-4.71%
$ 8.58 million $ 266.46 million
Nov 2024 $ 0.0627
+62.86%
$ 9.3 million $ 235.02 million
Oct 2024 $ 0.0386
-7.16%
$ 5.71 million $ 215.27 million
Sep 2024 $ 0.0415
+13.68%
$ 6.15 million $ 182.72 million
Aug 2024 $ 0.0365
+4.56%
$ 5.41 million $ 179.94 million
Jul 2024 $ 0.0349
+3.42%
$ 5.17 million $ 187.69 million
Jun 2024 $ 0.0338
-21.53%
$ 5 million $ 155.98 million
May 2024 $ 0.043
-39.63%
$ 6.38 million $ 132.09 million
Apr 2024 $ 0.0713
-31.03%
$ 10.56 million $ 15.36 million
Mar 2024 $ 0.103
-19.43%
$ 15.31 million $ 21.83 million
Feb 2024 $ 0.128
+652.74%
$ 18.62 million $ 50.67 million
Jan 2024 $ 0.0171
-0.29%
$ 2.47 million $ 455.44 million
Dec 2023 $ 0.0171
+79.84%
$ 2.48 million $ 649.58 million
Nov 2023 $ 0.00952
-68.84%
$ 1.38 million $ 218.74 million
Oct 2023 $ 0.0305
+14.53%
$ 4.43 million $ 16.43 million
Sep 2023 $ 0.0267
-0.34%
$ 3.86 million $ 15.16 million
Aug 2023 $ 0.0268
-17.03%
$ 3.88 million $ 14.3 million
Jul 2023 $ 0.0323
-7.85%
$ 4.68 million $ 13.37 million
Jun 2023 $ 0.035
-7.79%
$ 5.02 million $ 15.72 million
May 2023 $ 0.0379
-11.28%
$ 5.37 million $ 26.7 million
Apr 2023 $ 0.0428
-12.11%
$ 5.49 million $ 26.61 million
Mar 2023 $ 0.0484
+11.74%
$ 6.21 million $ 20.52 million
Feb 2023 $ 0.0433
-0.39%
$ 5.56 million $ 24.99 million
Jan 2023 $ 0.0435
-59.13%
$ 5.58 million $ 144.34 million
Dec 2022 $ 0.106
-16.64%
$ 13.66 million $ 152.44 million
Nov 2022 $ 0.128
-24.75%
$ 16.38 million $ 149.63 million
Oct 2022 $ 0.17
-6.78%
$ 21.41 million $ 91.64 million
Sep 2022 $ 0.182
+14.56%
$ 22.57 million $ 430.9 million
Aug 2022 $ 0.159
-17.03%
$ -- $ 214.98 million
Jul 2022 $ 0.192
+58.62%
$ -- $ 316.23 million
Jun 2022 $ 0.121
-26.92%
$ -- $ 74.66 million
May 2022 $ 0.165
-36.78%
$ -- $ 123.55 million
Apr 2022 $ 0.261
-32.39%
$ -- $ 179.13 million
Mar 2022 $ 0.386
+17.11%
$ -- $ 214.51 million
Feb 2022 $ 0.33
-13.21%
$ -- $ 130.74 million
Download