BEAM Historical Data

BEAM Page 14
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 0.0345
+2.45%
$ 5.12 million $ 1.33 million
Jul 13, 2024 $ 0.0337
+9.56%
$ 4.99 million $ 1.34 million
Jul 12, 2024 $ 0.0308
-0.80%
$ 4.56 million $ 1.12 million
Jul 11, 2024 $ 0.031
+3.57%
$ 4.6 million $ 1.94 million
Jul 10, 2024 $ 0.03
-0.23%
$ 4.44 million $ 1.87 million
Jul 9, 2024 $ 0.03
+0.04%
$ 4.45 million $ 1.55 million
Jul 8, 2024 $ 0.03
+4.07%
$ 4.45 million $ 3.45 million
Jul 7, 2024 $ 0.0288
-5.06%
$ 4.27 million $ 2.67 million
Jul 6, 2024 $ 0.0304
+7.39%
$ 4.5 million $ 3.12 million
Jul 5, 2024 $ 0.0283
-5.37%
$ 4.19 million $ 6.76 million
Jul 4, 2024 $ 0.0299
-4.92%
$ 4.43 million $ 7.19 million
Jul 3, 2024 $ 0.0315
-4.28%
$ 4.66 million $ 13.44 million
Jul 2, 2024 $ 0.0329
-1.56%
$ 4.87 million $ 34.28 million
Jul 1, 2024 $ 0.0335
-0.92%
$ 4.96 million $ 6.63 million
Jun 30, 2024 $ 0.0338
+2.11%
$ 5 million $ 1.09 million
Jun 29, 2024 $ 0.0331
-6.68%
$ 4.9 million $ 992,225
Jun 28, 2024 $ 0.0354
-0.35%
$ 5.25 million $ 1.61 million
Jun 27, 2024 $ 0.0356
-0.78%
$ 5.27 million $ 1.87 million
Jun 26, 2024 $ 0.0359
-2.69%
$ 5.31 million $ 1.4 million
Jun 25, 2024 $ 0.0368
+8.93%
$ 5.46 million $ 1.79 million
Jun 24, 2024 $ 0.0338
+0.72%
$ 5.01 million $ 2.49 million
Jun 23, 2024 $ 0.0336
-4.49%
$ 4.97 million $ 1.2 million
Jun 22, 2024 $ 0.0351
+0.46%
$ 5.21 million $ 973,275
Jun 21, 2024 $ 0.035
-3.35%
$ 5.19 million $ 1.78 million
Jun 20, 2024 $ 0.0362
-2.44%
$ 5.37 million $ 3 million
Jun 19, 2024 $ 0.0372
+2.64%
$ 5.51 million $ 2.15 million
Jun 18, 2024 $ 0.0361
-7.09%
$ 5.35 million $ 3.28 million
Jun 17, 2024 $ 0.0389
-0.81%
$ 5.77 million $ 2.21 million
Jun 16, 2024 $ 0.0392
+3.71%
$ 5.81 million $ 1.28 million
Jun 15, 2024 $ 0.0378
-1.57%
$ 5.6 million $ 753,842
Jun 14, 2024 $ 0.0384
-1.08%
$ 5.69 million $ 1.73 million
Jun 13, 2024 $ 0.0389
-10.69%
$ 5.76 million $ 2.26 million
Jun 12, 2024 $ 0.0435
+2.26%
$ 6.45 million $ 3.39 million
Jun 11, 2024 $ 0.0426
+6.33%
$ 6.31 million $ 1.94 million
Jun 10, 2024 $ 0.0401
-2.56%
$ 5.94 million $ 1.62 million
Jun 9, 2024 $ 0.0411
-4.80%
$ 6.1 million $ 1.42 million
Jun 8, 2024 $ 0.0431
-7.68%
$ 6.39 million $ 2.16 million
Jun 7, 2024 $ 0.0466
-1.60%
$ 6.91 million $ 5.12 million
Jun 6, 2024 $ 0.0474
+13.87%
$ 7.02 million $ 7.66 million
Jun 5, 2024 $ 0.0416
+6.96%
$ 6.17 million $ 3.61 million
Jun 4, 2024 $ 0.0389
-3.70%
$ 5.76 million $ 6.78 million
Jun 3, 2024 $ 0.0404
+0.12%
$ 5.99 million $ 8.76 million
Jun 2, 2024 $ 0.0403
-3.32%
$ 5.98 million $ 15.3 million
Jun 1, 2024 $ 0.0417
-3.02%
$ 6.18 million $ 66.34 million
May 31, 2024 $ 0.043
+17.79%
$ 6.38 million $ 120.98 million
May 30, 2024 $ 0.0365
+2.35%
$ 5.4 million $ 121,643
May 29, 2024 $ 0.0356
-0.84%
$ 5.28 million $ 111,221
May 28, 2024 $ 0.0359
-3.17%
$ 5.32 million $ 183,833
May 27, 2024 $ 0.0371
-1.91%
$ 5.49 million $ 191,856
May 26, 2024 $ 0.0378
+2.01%
$ 5.6 million $ 126,991