BEAM Historical Data

BEAM Page 15
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.037
-1.76%
$ 5.48 million $ 170,156
May 24, 2024 $ 0.0377
+9.90%
$ 5.59 million $ 207,563
May 23, 2024 $ 0.0345
-6.19%
$ 5.11 million $ 238,518
May 22, 2024 $ 0.0368
-3.86%
$ 5.45 million $ 311,713
May 21, 2024 $ 0.0382
-17.50%
$ 5.66 million $ 462,952
May 20, 2024 $ 0.0462
-3.39%
$ 6.84 million $ 222,742
May 19, 2024 $ 0.0478
+1.50%
$ 7.08 million $ 138,685
May 18, 2024 $ 0.0471
-0.97%
$ 6.98 million $ 239,325
May 17, 2024 $ 0.0476
+0.92%
$ 7.05 million $ 284,920
May 16, 2024 $ 0.047
-10.48%
$ 6.97 million $ 335,974
May 15, 2024 $ 0.0525
+0.13%
$ 7.78 million $ 600,686
May 14, 2024 $ 0.0525
-7.67%
$ 7.77 million $ 517,967
May 13, 2024 $ 0.0568
-6.88%
$ 8.42 million $ 510,951
May 12, 2024 $ 0.061
+0.87%
$ 9.04 million $ 485,512
May 11, 2024 $ 0.0605
-5.86%
$ 8.96 million $ 509,439
May 10, 2024 $ 0.0643
-13.60%
$ 9.52 million $ 545,339
May 9, 2024 $ 0.0744
-2.29%
$ 11.02 million $ 513,392
May 8, 2024 $ 0.076
-5.11%
$ 11.26 million $ 482,377
May 7, 2024 $ 0.0801
-5.62%
$ 11.87 million $ 498,507
May 6, 2024 $ 0.0854
+10.29%
$ 12.66 million $ 523,793
May 5, 2024 $ 0.0775
-7.14%
$ 11.48 million $ 536,960
May 4, 2024 $ 0.0834
+3.78%
$ 12.36 million $ 494,798
May 3, 2024 $ 0.0803
+13.82%
$ 11.9 million $ 512,600
May 2, 2024 $ 0.0706
-2.05%
$ 10.46 million $ 536,706
May 1, 2024 $ 0.072
+1.03%
$ 10.68 million $ 498,487
Apr 30, 2024 $ 0.0713
-3.43%
$ 10.56 million $ 489,665
Apr 29, 2024 $ 0.0738
-2.16%
$ 10.94 million $ 478,588
Apr 28, 2024 $ 0.0754
+1.28%
$ 11.18 million $ 497,005
Apr 27, 2024 $ 0.0745
-1.07%
$ 11.04 million $ 490,979
Apr 26, 2024 $ 0.0753
-0.08%
$ 11.16 million $ 455,570
Apr 25, 2024 $ 0.0754
-7.76%
$ 11.17 million $ 498,727
Apr 24, 2024 $ 0.0817
-4.55%
$ 12.11 million $ 490,200
Apr 23, 2024 $ 0.0857
+1.47%
$ 12.7 million $ 491,518
Apr 22, 2024 $ 0.0845
+0.43%
$ 12.52 million $ 507,397
Apr 21, 2024 $ 0.0841
+0.90%
$ 12.46 million $ 524,944
Apr 20, 2024 $ 0.0833
-2.82%
$ 12.35 million $ 488,310
Apr 19, 2024 $ 0.0858
+3.66%
$ 12.71 million $ 533,248
Apr 18, 2024 $ 0.0827
-4.28%
$ 12.26 million $ 497,428
Apr 17, 2024 $ 0.0865
-4.54%
$ 12.81 million $ 486,733
Apr 16, 2024 $ 0.0906
+0.22%
$ 13.42 million $ 502,886
Apr 15, 2024 $ 0.0904
+4.57%
$ 13.4 million $ 547,909
Apr 14, 2024 $ 0.0865
+8.21%
$ 12.81 million $ 503,547
Apr 13, 2024 $ 0.0799
-9.79%
$ 11.84 million $ 627,122
Apr 12, 2024 $ 0.0886
-3.73%
$ 13.12 million $ 502,495
Apr 11, 2024 $ 0.092
-5.21%
$ 13.63 million $ 502,959
Apr 10, 2024 $ 0.0971
+2.14%
$ 14.38 million $ 489,774
Apr 9, 2024 $ 0.095
-4.99%
$ 14.08 million $ 511,479
Apr 8, 2024 $ 0.0999
-4.31%
$ 14.79 million $ 584,040
Apr 7, 2024 $ 0.104
+8.70%
$ 15.46 million $ 576,140
Apr 6, 2024 $ 0.096
-1.33%
$ 14.22 million $ 496,106