BEAM Historical Data

BEAM Page 11
Download
Date Close Price change Market cap Trading volume
Apr 1, 2025 $ 0.0306
+7.35%
$ 4.54 million $ 88,234
Mar 31, 2025 $ 0.0285
-2.56%
$ 4.23 million $ 83,794
Mar 30, 2025 $ 0.0293
+2.02%
$ 4.34 million $ 75,321
Mar 29, 2025 $ 0.0287
-8.06%
$ 4.26 million $ 77,116
Mar 28, 2025 $ 0.0312
-4.11%
$ 4.63 million $ 135,832
Mar 27, 2025 $ 0.0326
+4.85%
$ 4.83 million $ 109,044
Mar 26, 2025 $ 0.0311
+1.23%
$ 4.61 million $ 69,134
Mar 25, 2025 $ 0.0308
-1.11%
$ 4.56 million $ 80,540
Mar 24, 2025 $ 0.0311
+7.21%
$ 4.61 million $ 108,379
Mar 23, 2025 $ 0.029
-2.31%
$ 4.3 million $ 73,699
Mar 22, 2025 $ 0.0297
+2.11%
$ 4.4 million $ 97,168
Mar 21, 2025 $ 0.0291
-2.64%
$ 4.31 million $ 78,420
Mar 20, 2025 $ 0.0299
+0.94%
$ 4.42 million $ 75,582
Mar 19, 2025 $ 0.0296
+1.86%
$ 4.38 million $ 86,967
Mar 18, 2025 $ 0.0291
-1.19%
$ 4.3 million $ 70,431
Mar 17, 2025 $ 0.0294
+0.89%
$ 4.35 million $ 72,556
Mar 16, 2025 $ 0.0291
-1.05%
$ 4.31 million $ 67,550
Mar 15, 2025 $ 0.0294
+3.09%
$ 4.36 million $ 89,961
Mar 14, 2025 $ 0.0289
+0.60%
$ 4.28 million $ 97,505
Mar 13, 2025 $ 0.0287
+1.22%
$ 4.26 million $ 80,910
Mar 12, 2025 $ 0.0284
-3.04%
$ 4.2 million $ 75,377
Mar 11, 2025 $ 0.0292
+2.31%
$ 4.33 million $ 80,651
Mar 10, 2025 $ 0.0286
-0.93%
$ 4.24 million $ 93,279
Mar 9, 2025 $ 0.0289
-7.51%
$ 4.28 million $ 90,196
Mar 8, 2025 $ 0.0312
+2.34%
$ 4.63 million $ 66,833
Mar 7, 2025 $ 0.0305
-6.49%
$ 4.52 million $ 115,617
Mar 6, 2025 $ 0.0326
-3.17%
$ 4.83 million $ 101,952
Mar 5, 2025 $ 0.0337
+3.53%
$ 4.99 million $ 97,017
Mar 4, 2025 $ 0.0325
-4.44%
$ 4.82 million $ 119,615
Mar 3, 2025 $ 0.0341
-5.13%
$ 5.05 million $ 83,973
Mar 2, 2025 $ 0.0359
+6.62%
$ 5.32 million $ 106,212
Mar 1, 2025 $ 0.0337
-0.83%
$ 4.99 million $ 83,833
Feb 28, 2025 $ 0.0339
-0.32%
$ 5.02 million $ 117,269
Feb 27, 2025 $ 0.034
-2.08%
$ 5.04 million $ 78,684
Feb 26, 2025 $ 0.0347
+2.57%
$ 5.14 million $ 114,820
Feb 25, 2025 $ 0.0338
-0.45%
$ 5.01 million $ 94,572
Feb 24, 2025 $ 0.034
-4.12%
$ 5.04 million $ 106,427
Feb 23, 2025 $ 0.0355
+2.77%
$ 5.25 million $ 100,445
Feb 22, 2025 $ 0.0345
+2.10%
$ 5.11 million $ 84,693
Feb 21, 2025 $ 0.0338
-4.12%
$ 5.01 million $ 98,031
Feb 20, 2025 $ 0.0352
+0.47%
$ 5.22 million $ 104,319
Feb 19, 2025 $ 0.035
+0.83%
$ 5.19 million $ 2.55 million
Feb 18, 2025 $ 0.0348
+0.26%
$ 5.16 million $ 4.07 million
Feb 17, 2025 $ 0.0347
+0.91%
$ 5.15 million $ 4.76 million
Feb 16, 2025 $ 0.0345
+6.48%
$ 5.11 million $ 1.66 million
Feb 15, 2025 $ 0.0324
-0.47%
$ 4.8 million $ 2.23 million
Feb 14, 2025 $ 0.0325
-2.09%
$ 4.82 million $ 5.71 million
Feb 13, 2025 $ 0.0332
+9.26%
$ 4.92 million $ 10.45 million
Feb 12, 2025 $ 0.0304
+0.65%
$ 4.5 million $ 4.3 million
Feb 11, 2025 $ 0.0302
-5.63%
$ 4.47 million $ 3.85 million