BEAM Historical Data

BEAM Page 12
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.0388
-3.44%
$ 5.75 million $ 12.18 million
Oct 21, 2024 $ 0.0401
-4.76%
$ 5.94 million $ 3.7 million
Oct 20, 2024 $ 0.0421
+4.01%
$ 6.24 million $ 3.47 million
Oct 19, 2024 $ 0.0405
+1.33%
$ 6 million $ 4.71 million
Oct 18, 2024 $ 0.0398
+1.78%
$ 5.9 million $ 10.44 million
Oct 17, 2024 $ 0.0391
-2.96%
$ 5.8 million $ 1.54 million
Oct 16, 2024 $ 0.0403
+0.36%
$ 5.97 million $ 2.41 million
Oct 15, 2024 $ 0.04
+0.74%
$ 5.93 million $ 3.83 million
Oct 14, 2024 $ 0.0397
+3.18%
$ 5.88 million $ 5.55 million
Oct 13, 2024 $ 0.0385
-0.08%
$ 5.7 million $ 1.99 million
Oct 12, 2024 $ 0.0385
-1.96%
$ 5.7 million $ 2.36 million
Oct 11, 2024 $ 0.0393
+1.15%
$ 5.82 million $ 2.83 million
Oct 10, 2024 $ 0.0389
-2.01%
$ 5.76 million $ 4.81 million
Oct 9, 2024 $ 0.0396
+0.11%
$ 5.87 million $ 4.31 million
Oct 8, 2024 $ 0.0396
-3.63%
$ 5.87 million $ 2.39 million
Oct 7, 2024 $ 0.0411
+5.87%
$ 6.09 million $ 4.01 million
Oct 6, 2024 $ 0.0388
-4.39%
$ 5.75 million $ 2.96 million
Oct 5, 2024 $ 0.0406
+6.37%
$ 6.01 million $ 5.64 million
Oct 4, 2024 $ 0.0382
+5.00%
$ 5.66 million $ 17.98 million
Oct 3, 2024 $ 0.0364
-2.40%
$ 5.39 million $ 16.61 million
Oct 2, 2024 $ 0.0372
-3.55%
$ 5.52 million $ 17.84 million
Oct 1, 2024 $ 0.0386
-7.02%
$ 5.72 million $ 20.31 million
Sep 30, 2024 $ 0.0415
-0.56%
$ 6.15 million $ 11.33 million
Sep 29, 2024 $ 0.0418
-1.24%
$ 6.19 million $ 2.1 million
Sep 28, 2024 $ 0.0421
+0.27%
$ 6.24 million $ 4.3 million
Sep 27, 2024 $ 0.042
+12.49%
$ 6.22 million $ 3.25 million
Sep 26, 2024 $ 0.0373
-0.02%
$ 5.53 million $ 8.6 million
Sep 25, 2024 $ 0.0373
-4.73%
$ 5.53 million $ 3.6 million
Sep 24, 2024 $ 0.0393
+13.28%
$ 5.82 million $ 3.3 million
Sep 23, 2024 $ 0.0343
-0.80%
$ 5.09 million $ 7.97 million
Sep 22, 2024 $ 0.0346
-0.09%
$ 5.13 million $ 15.83 million
Sep 21, 2024 $ 0.0344
+5.56%
$ 5.1 million $ 2.86 million
Sep 20, 2024 $ 0.0327
-2.99%
$ 4.84 million $ 7.35 million
Sep 19, 2024 $ 0.0337
+4.80%
$ 4.99 million $ 33.97 million
Sep 18, 2024 $ 0.0322
-0.23%
$ 4.77 million $ 22.97 million
Sep 17, 2024 $ 0.0323
+1.65%
$ 4.78 million $ 7.44 million
Sep 16, 2024 $ 0.0317
-0.01%
$ 4.7 million $ 2.79 million
Sep 15, 2024 $ 0.0318
-0.93%
$ 4.71 million $ 5.79 million
Sep 14, 2024 $ 0.0321
-1.56%
$ 4.75 million $ 1.35 million
Sep 13, 2024 $ 0.0326
+0.29%
$ 4.83 million $ 5.66 million
Sep 12, 2024 $ 0.0325
+2.30%
$ 4.81 million $ 8.72 million
Sep 11, 2024 $ 0.0318
-0.99%
$ 4.71 million $ 1.63 million
Sep 10, 2024 $ 0.0321
+2.77%
$ 4.76 million $ 1.74 million
Sep 9, 2024 $ 0.0313
+3.01%
$ 4.63 million $ 1.37 million
Sep 8, 2024 $ 0.0304
-4.43%
$ 4.5 million $ 871,210
Sep 7, 2024 $ 0.0318
-1.24%
$ 4.71 million $ 733,179
Sep 6, 2024 $ 0.0322
+1.38%
$ 4.77 million $ 1.52 million
Sep 5, 2024 $ 0.0317
-8.10%
$ 4.7 million $ 1.49 million
Sep 4, 2024 $ 0.0345
+2.70%
$ 5.12 million $ 1.84 million
Sep 3, 2024 $ 0.0336
-6.82%
$ 4.98 million $ 2.86 million