BEAM Historical Data

BEAM Page 10
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 0.0378
-3.78%
$ 5.6 million $ 3.17 million
Jan 29, 2025 $ 0.0391
+0.04%
$ 5.79 million $ 4.54 million
Jan 28, 2025 $ 0.0392
-5.72%
$ 5.8 million $ 4.49 million
Jan 27, 2025 $ 0.0415
-3.35%
$ 6.15 million $ 123,023
Jan 26, 2025 $ 0.043
+7.15%
$ 6.37 million $ 172,656
Jan 25, 2025 $ 0.0401
-5.73%
$ 5.94 million $ 99,361
Jan 24, 2025 $ 0.0425
-1.68%
$ 6.3 million $ 88,011
Jan 23, 2025 $ 0.0433
-5.74%
$ 6.41 million $ 1.53 million
Jan 22, 2025 $ 0.0458
-9.27%
$ 6.79 million $ 956,900
Jan 21, 2025 $ 0.0505
+26.09%
$ 7.47 million $ 1.79 million
Jan 20, 2025 $ 0.04
-12.67%
$ 5.93 million $ 2.32 million
Jan 19, 2025 $ 0.0458
-9.11%
$ 6.79 million $ 2.65 million
Jan 18, 2025 $ 0.0504
-5.91%
$ 7.47 million $ 2.05 million
Jan 17, 2025 $ 0.0536
+1.31%
$ 7.94 million $ 4.58 million
Jan 16, 2025 $ 0.0528
-5.42%
$ 7.83 million $ 1.63 million
Jan 15, 2025 $ 0.0559
+4.03%
$ 8.28 million $ 2.28 million
Jan 14, 2025 $ 0.054
+15.49%
$ 8 million $ 3.81 million
Jan 13, 2025 $ 0.0468
-4.21%
$ 6.93 million $ 2.3 million
Jan 12, 2025 $ 0.0488
-0.75%
$ 7.23 million $ 1.34 million
Jan 11, 2025 $ 0.0492
-2.48%
$ 7.28 million $ 1.33 million
Jan 10, 2025 $ 0.0504
-7.06%
$ 7.47 million $ 2.24 million
Jan 9, 2025 $ 0.0543
+2.87%
$ 8.04 million $ 3 million
Jan 8, 2025 $ 0.0527
-1.25%
$ 7.81 million $ 2.83 million
Jan 7, 2025 $ 0.0534
-6.41%
$ 7.91 million $ 3.39 million
Jan 6, 2025 $ 0.0571
+0.27%
$ 8.45 million $ 2.44 million
Jan 5, 2025 $ 0.0569
-5.93%
$ 8.43 million $ 1.84 million
Jan 4, 2025 $ 0.0605
+0.95%
$ 8.96 million $ 1.66 million
Jan 3, 2025 $ 0.0601
-1.24%
$ 8.9 million $ 1.65 million
Jan 2, 2025 $ 0.0608
+7.83%
$ 9.01 million $ 3.26 million
Jan 1, 2025 $ 0.0564
-2.64%
$ 8.36 million $ 1.17 million
Dec 31, 2024 $ 0.0579
-2.95%
$ 8.58 million $ 1.23 million
Dec 30, 2024 $ 0.0598
-0.35%
$ 8.85 million $ 2.89 million
Dec 29, 2024 $ 0.06
-6.18%
$ 8.89 million $ 1.56 million
Dec 28, 2024 $ 0.064
+1.25%
$ 9.48 million $ 1.11 million
Dec 27, 2024 $ 0.0632
+1.19%
$ 9.37 million $ 3.96 million
Dec 26, 2024 $ 0.0625
-5.69%
$ 9.25 million $ 1.52 million
Dec 25, 2024 $ 0.0662
-2.84%
$ 9.81 million $ 1.78 million
Dec 24, 2024 $ 0.0682
+3.06%
$ 10.11 million $ 2.72 million
Dec 23, 2024 $ 0.0662
+3.31%
$ 9.81 million $ 3.09 million
Dec 22, 2024 $ 0.0641
+5.49%
$ 9.49 million $ 2.14 million
Dec 21, 2024 $ 0.0607
-9.32%
$ 9 million $ 3.95 million
Dec 20, 2024 $ 0.067
+3.20%
$ 9.92 million $ 8.22 million
Dec 19, 2024 $ 0.0651
-5.82%
$ 9.64 million $ 5.12 million
Dec 18, 2024 $ 0.0691
-2.09%
$ 10.24 million $ 3.61 million
Dec 17, 2024 $ 0.0706
-2.98%
$ 10.45 million $ 3.63 million
Dec 16, 2024 $ 0.0727
-9.52%
$ 10.77 million $ 4.95 million
Dec 15, 2024 $ 0.0804
+3.38%
$ 11.91 million $ 5.89 million
Dec 14, 2024 $ 0.0775
-6.38%
$ 11.48 million $ 5.06 million
Dec 13, 2024 $ 0.0784
-10.06%
$ 11.61 million $ 16.51 million
Dec 12, 2024 $ 0.0873
+12.57%
$ 12.93 million $ 59.94 million