BEAM Historical Data

BEAM Page 13
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.0361
+3.70%
$ 5.35 million $ 4.94 million
Sep 1, 2024 $ 0.0348
-4.76%
$ 5.15 million $ 4.55 million
Aug 31, 2024 $ 0.0365
+0.32%
$ 5.41 million $ 4.58 million
Aug 30, 2024 $ 0.0367
-0.21%
$ 5.44 million $ 11.16 million
Aug 29, 2024 $ 0.0368
+2.30%
$ 5.45 million $ 3.05 million
Aug 28, 2024 $ 0.036
+4.04%
$ 5.33 million $ 2.02 million
Aug 27, 2024 $ 0.0346
-1.84%
$ 5.12 million $ 1.54 million
Aug 26, 2024 $ 0.0352
-4.17%
$ 5.22 million $ 2.05 million
Aug 25, 2024 $ 0.0368
-7.47%
$ 5.45 million $ 1.78 million
Aug 24, 2024 $ 0.0397
+2.30%
$ 5.89 million $ 2.96 million
Aug 23, 2024 $ 0.0389
+4.85%
$ 5.76 million $ 9.2 million
Aug 22, 2024 $ 0.0367
+10.19%
$ 5.44 million $ 24.42 million
Aug 21, 2024 $ 0.0333
+5.90%
$ 4.94 million $ 15.66 million
Aug 20, 2024 $ 0.0315
-1.33%
$ 4.66 million $ 1.67 million
Aug 19, 2024 $ 0.0317
+2.52%
$ 4.69 million $ 2.1 million
Aug 18, 2024 $ 0.0309
-4.05%
$ 4.58 million $ 1.91 million
Aug 17, 2024 $ 0.0321
-5.15%
$ 4.76 million $ 778,887
Aug 16, 2024 $ 0.0339
+4.31%
$ 5.02 million $ 1.42 million
Aug 15, 2024 $ 0.0325
+1.99%
$ 4.82 million $ 2.04 million
Aug 14, 2024 $ 0.0319
+2.99%
$ 4.73 million $ 3.04 million
Aug 13, 2024 $ 0.031
-0.47%
$ 4.59 million $ 3.09 million
Aug 12, 2024 $ 0.0312
+0.94%
$ 4.62 million $ 6.64 million
Aug 11, 2024 $ 0.0309
-5.58%
$ 4.57 million $ 24.9 million
Aug 10, 2024 $ 0.0327
+0.07%
$ 4.84 million $ 4.36 million
Aug 9, 2024 $ 0.0326
-1.99%
$ 4.84 million $ 4.59 million
Aug 8, 2024 $ 0.0333
+13.98%
$ 4.93 million $ 5.19 million
Aug 7, 2024 $ 0.0292
+0.00%
$ 4.33 million $ 6.44 million
Aug 6, 2024 $ 0.0295
-2.14%
$ 4.37 million $ 2.7 million
Aug 5, 2024 $ 0.0301
-3.54%
$ 4.46 million $ 5.49 million
Aug 4, 2024 $ 0.0312
-4.63%
$ 4.63 million $ 2.52 million
Aug 3, 2024 $ 0.0327
-1.56%
$ 4.85 million $ 2.5 million
Aug 2, 2024 $ 0.0333
-4.82%
$ 4.93 million $ 5.33 million
Aug 1, 2024 $ 0.0349
+0.05%
$ 5.18 million $ 14.8 million
Jul 31, 2024 $ 0.0349
-2.00%
$ 5.17 million $ 10.47 million
Jul 30, 2024 $ 0.0356
-3.51%
$ 5.28 million $ 3.16 million
Jul 29, 2024 $ 0.0369
+0.33%
$ 5.47 million $ 11.43 million
Jul 28, 2024 $ 0.0368
-3.45%
$ 5.45 million $ 981,808
Jul 27, 2024 $ 0.0381
+1.73%
$ 5.65 million $ 2.02 million
Jul 26, 2024 $ 0.0374
-0.24%
$ 5.55 million $ 1.45 million
Jul 25, 2024 $ 0.0375
-1.65%
$ 5.56 million $ 2.07 million
Jul 24, 2024 $ 0.0382
-2.01%
$ 5.65 million $ 2.6 million
Jul 23, 2024 $ 0.039
-8.16%
$ 5.77 million $ 3.7 million
Jul 22, 2024 $ 0.0424
-1.08%
$ 6.28 million $ 17.29 million
Jul 21, 2024 $ 0.0429
+5.17%
$ 6.35 million $ 6.25 million
Jul 20, 2024 $ 0.0408
-2.27%
$ 6.04 million $ 2.22 million
Jul 19, 2024 $ 0.0417
-1.67%
$ 6.18 million $ 3.4 million
Jul 18, 2024 $ 0.0424
+11.07%
$ 6.28 million $ 19.96 million
Jul 17, 2024 $ 0.0382
-6.23%
$ 5.66 million $ 2.91 million
Jul 16, 2024 $ 0.0407
+6.70%
$ 6.03 million $ 4.03 million
Jul 15, 2024 $ 0.0382
+10.53%
$ 5.65 million $ 7.04 million