BEAM Historical Data

BEAM
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0212
+4.74%
$ 3.88 million $ 400,111
Apr 6 $ 0.0203
-7.87%
$ 3.73 million $ 420,516
Mar 30 $ 0.0221
+7.90%
$ 4.08 million $ 502,706
Mar 23 $ 0.0205
-3.39%
$ 3.78 million $ 475,374
Mar 16 $ 0.0212
-4.48%
$ 3.92 million $ 509,162
Mar 9 $ 0.0222
-1.58%
$ 4.1 million $ 3.2 million
Mar 2 $ 0.023
+1.77%
$ 4.17 million $ 3.42 million
Feb 23 $ 0.0226
-4.80%
$ 4.18 million $ 5.35 million
Feb 16 $ 0.0237
-1.78%
$ 4.39 million $ 4.05 million
Feb 9 $ 0.0276
+18.74%
$ 4.45 million $ 2.61 million
Feb 2 $ 0.0248
+2.79%
$ 4.3 million $ 6.61 million
Jan 26 $ 0.0241
-11.58%
$ 4.46 million $ 50.59 million
Jan 19 $ 0.0289
-10.05%
$ 5.04 million $ 4.09 million
Jan 12 $ 0.0317
-1.04%
$ 5.95 million $ 2.65 million
Jan 5 $ 0.0308
+13.15%
$ 5.91 million $ 3.18 million
Dec 29 $ 0.0262
+0.72%
$ 5.04 million $ 1.99 million
Dec 22 $ 0.0266
-2.01%
$ 4.81 million $ 2.26 million
Dec 15 $ 0.0281
-11.57%
$ 5.01 million $ 2.82 million
Dec 8 $ 0.0329
+5.07%
$ 5.89 million $ 2.78 million
Dec 1 $ 0.0322
-7.89%
$ 5.77 million $ 6.26 million
Nov 24 $ 0.0351
+4.58%
$ 6.46 million $ 10.62 million
Nov 17 $ 0.0335
-28.70%
$ 6.21 million $ 6 million
Nov 10 $ 0.0392
-13.37%
$ 8.69 million $ 4.43 million
Nov 3 $ 0.0371
+3.44%
$ 8.38 million $ 8.17 million
Oct 27 $ 0.0366
+7.74%
$ 6.63 million $ 7.41 million
Oct 20 $ 0.0328
-3.68%
$ 6.29 million $ 5.59 million
Oct 13 $ 0.0369
-14.63%
$ 6.3 million $ 17.42 million
Oct 6 $ 0.0358
-42.11%
$ 7.99 million $ 30.68 million
Sep 29 $ 0.0275
+10.66%
$ 11.47 million $ 28.04 million
Sep 22 $ 0.0233
-6.90%
$ 4.6 million $ 12.82 million
Sep 15 $ 0.0267
+0.18%
$ 4.63 million $ 26.39 million
Sep 8 $ 0.0269
-0.46%
$ 4.94 million $ 11.81 million
Sep 1 $ 0.0266
-0.80%
$ 4.99 million $ 16.51 million
Aug 25 $ 0.0271
-3.26%
$ 4.96 million $ 8.98 million
Aug 18 $ 0.0275
-2.35%
$ 5.18 million $ 7.56 million
Aug 11 $ 0.0282
-8.64%
$ 5.21 million $ 11.4 million
Aug 4 $ 0.0314
-9.05%
$ 5.7 million $ 9.73 million
Jul 28 $ 0.0345
+2.17%
$ 5.12 million $ 13.19 million
Jul 21 $ 0.0337
-3.92%
$ 5.01 million $ 32.72 million
Jul 14 $ 0.0339
-1.77%
$ 5.2 million $ 18.44 million
Jul 7 $ 0.0344
+15.64%
$ 5.11 million $ 10.62 million
Jun 30 $ 0.0293
-3.26%
$ 4.4 million $ 29.59 million
Jun 23 $ 0.0304
+11.77%
$ 4.5 million $ 14.99 million
Jun 16 $ 0.0273
-18.88%
$ 4.02 million $ 10.91 million
Jun 9 $ 0.033
-4.42%
$ 4.98 million $ 8.54 million
Jun 2 $ 0.0343
+1.37%
$ 5.11 million $ 9.67 million
May 26 $ 0.0338
-7.52%
$ 5.01 million $ 18.51 million
May 19 $ 0.0377
-0.59%
$ 5.42 million $ 21.57 million
May 12 $ 0.0363
+1.79%
$ 5.61 million $ 19.36 million
May 5 $ 0.0364
+17.56%
$ 5.28 million $ 49.63 million
Download