BEAM Historical Data

BEAM Page 11
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.0775
+19.27%
$ 11.48 million $ 10.6 million
Dec 10, 2024 $ 0.0653
+0.02%
$ 9.67 million $ 11.77 million
Dec 9, 2024 $ 0.0654
-13.38%
$ 9.7 million $ 10.62 million
Dec 8, 2024 $ 0.0758
-0.83%
$ 11.23 million $ 8.05 million
Dec 7, 2024 $ 0.0764
-6.00%
$ 11.32 million $ 5.58 million
Dec 6, 2024 $ 0.0813
+1.74%
$ 12.05 million $ 9.23 million
Dec 5, 2024 $ 0.0798
-1.41%
$ 11.83 million $ 9 million
Dec 4, 2024 $ 0.081
+2.42%
$ 12 million $ 10.84 million
Dec 3, 2024 $ 0.0787
-5.40%
$ 11.66 million $ 18.97 million
Dec 2, 2024 $ 0.0828
+21.79%
$ 12.27 million $ 7.86 million
Dec 1, 2024 $ 0.068
+8.44%
$ 10.07 million $ 26.3 million
Nov 30, 2024 $ 0.0627
-3.49%
$ 9.3 million $ 5.65 million
Nov 29, 2024 $ 0.065
+2.86%
$ 9.63 million $ 22.99 million
Nov 28, 2024 $ 0.0631
-9.96%
$ 9.35 million $ 23.07 million
Nov 27, 2024 $ 0.0701
+11.21%
$ 10.38 million $ 5.81 million
Nov 26, 2024 $ 0.063
+5.39%
$ 9.34 million $ 6 million
Nov 25, 2024 $ 0.0598
-7.33%
$ 8.86 million $ 4.89 million
Nov 24, 2024 $ 0.0645
-0.53%
$ 9.56 million $ 7.26 million
Nov 23, 2024 $ 0.0648
+5.01%
$ 9.6 million $ 4.28 million
Nov 22, 2024 $ 0.0617
+3.22%
$ 9.14 million $ 3.04 million
Nov 21, 2024 $ 0.0599
+0.61%
$ 8.87 million $ 3.79 million
Nov 20, 2024 $ 0.0595
+3.67%
$ 8.82 million $ 4.35 million
Nov 19, 2024 $ 0.0574
+1.64%
$ 8.51 million $ 6.42 million
Nov 18, 2024 $ 0.0565
-5.69%
$ 8.37 million $ 14.88 million
Nov 17, 2024 $ 0.0599
-1.49%
$ 8.87 million $ 38.34 million
Nov 16, 2024 $ 0.0608
-3.02%
$ 9 million $ 2.72 million
Nov 15, 2024 $ 0.0627
+5.73%
$ 9.28 million $ 3.15 million
Nov 14, 2024 $ 0.0593
+4.27%
$ 8.78 million $ 4.21 million
Nov 13, 2024 $ 0.0568
+6.08%
$ 8.42 million $ 4.2 million
Nov 12, 2024 $ 0.0536
-13.21%
$ 7.94 million $ 6.41 million
Nov 11, 2024 $ 0.0617
+28.08%
$ 9.14 million $ 5.72 million
Nov 10, 2024 $ 0.0481
+6.26%
$ 7.13 million $ 5.45 million
Nov 9, 2024 $ 0.0453
+0.31%
$ 6.71 million $ 20.06 million
Nov 8, 2024 $ 0.0452
+1.63%
$ 6.69 million $ 5.71 million
Nov 7, 2024 $ 0.0444
+6.48%
$ 6.58 million $ 10.71 million
Nov 6, 2024 $ 0.0417
+15.78%
$ 6.19 million $ 3.87 million
Nov 5, 2024 $ 0.0363
+4.66%
$ 5.38 million $ 3.12 million
Nov 4, 2024 $ 0.0347
-7.82%
$ 5.14 million $ 1.95 million
Nov 3, 2024 $ 0.0377
-2.10%
$ 5.58 million $ 2.43 million
Nov 2, 2024 $ 0.0385
+2.20%
$ 5.7 million $ 1.07 million
Nov 1, 2024 $ 0.0376
-2.30%
$ 5.58 million $ 3.47 million
Oct 31, 2024 $ 0.0385
+0.25%
$ 5.71 million $ 1.78 million
Oct 30, 2024 $ 0.0386
-1.43%
$ 5.71 million $ 1.56 million
Oct 29, 2024 $ 0.0391
+0.34%
$ 5.79 million $ 1.72 million
Oct 28, 2024 $ 0.039
-1.44%
$ 5.77 million $ 3.16 million
Oct 27, 2024 $ 0.0396
+3.66%
$ 5.87 million $ 2 million
Oct 26, 2024 $ 0.0382
+0.42%
$ 5.66 million $ 4.07 million
Oct 25, 2024 $ 0.0379
-2.37%
$ 5.62 million $ 5.9 million
Oct 24, 2024 $ 0.0388
-1.15%
$ 5.75 million $ 18.02 million
Oct 23, 2024 $ 0.0393
+1.23%
$ 5.82 million $ 26.97 million