BEAM Historical Data

BEAM Page 16
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.0973
-1.24%
$ 14.41 million $ 520,663
Apr 4, 2024 $ 0.0985
+2.69%
$ 14.59 million $ 497,392
Apr 3, 2024 $ 0.0959
+0.65%
$ 14.21 million $ 531,527
Apr 2, 2024 $ 0.0953
-5.61%
$ 14.12 million $ 503,567
Apr 1, 2024 $ 0.101
-2.39%
$ 14.95 million $ 529,683
Mar 31, 2024 $ 0.103
-0.11%
$ 15.31 million $ 541,053
Mar 30, 2024 $ 0.103
+2.19%
$ 15.33 million $ 507,598
Mar 29, 2024 $ 0.101
-0.89%
$ 15.01 million $ 548,368
Mar 28, 2024 $ 0.102
-6.39%
$ 15.14 million $ 708,612
Mar 27, 2024 $ 0.109
-4.53%
$ 16.17 million $ 604,335
Mar 26, 2024 $ 0.114
-5.87%
$ 16.94 million $ 742,292
Mar 25, 2024 $ 0.121
+5.57%
$ 18 million $ 616,069
Mar 24, 2024 $ 0.115
+1.02%
$ 17.05 million $ 558,265
Mar 23, 2024 $ 0.114
-0.15%
$ 16.89 million $ 521,940
Mar 22, 2024 $ 0.114
-3.74%
$ 16.93 million $ 578,900
Mar 21, 2024 $ 0.119
+1.70%
$ 17.6 million $ 550,968
Mar 20, 2024 $ 0.117
+7.75%
$ 17.31 million $ 580,909
Mar 19, 2024 $ 0.108
-9.69%
$ 16.06 million $ 664,940
Mar 18, 2024 $ 0.12
-2.11%
$ 17.76 million $ 603,625
Mar 17, 2024 $ 0.122
+2.36%
$ 18.14 million $ 607,904
Mar 16, 2024 $ 0.119
-3.05%
$ 17.68 million $ 718,785
Mar 15, 2024 $ 0.123
+4.01%
$ 18.26 million $ 1.07 million
Mar 14, 2024 $ 0.118
-3.95%
$ 17.53 million $ 712,411
Mar 13, 2024 $ 0.123
-6.02%
$ 18.25 million $ 718,376
Mar 12, 2024 $ 0.131
+1.24%
$ 19.43 million $ 701,236
Mar 11, 2024 $ 0.13
-0.74%
$ 18.77 million $ 696,513
Mar 10, 2024 $ 0.131
-5.12%
$ 18.91 million $ 785,353
Mar 9, 2024 $ 0.138
+10.59%
$ 19.94 million $ 783,787
Mar 8, 2024 $ 0.125
+2.55%
$ 18.06 million $ 659,515
Mar 7, 2024 $ 0.122
+3.46%
$ 17.73 million $ 746,940
Mar 6, 2024 $ 0.118
+3.22%
$ 17.09 million $ 670,549
Mar 5, 2024 $ 0.112
-2.54%
$ 16.17 million $ 908,935
Mar 4, 2024 $ 0.115
-3.58%
$ 16.66 million $ 1.03 million
Mar 3, 2024 $ 0.119
-11.32%
$ 17.27 million $ 994,675
Mar 2, 2024 $ 0.134
-4.32%
$ 19.45 million $ 709,875
Mar 1, 2024 $ 0.14
+9.40%
$ 20.33 million $ 993,607
Feb 29, 2024 $ 0.128
-3.77%
$ 18.62 million $ 698,946
Feb 28, 2024 $ 0.134
-0.26%
$ 19.35 million $ 698,763
Feb 27, 2024 $ 0.134
+14.45%
$ 19.4 million $ 821,498
Feb 26, 2024 $ 0.117
+1.55%
$ 16.95 million $ 619,374
Feb 25, 2024 $ 0.115
+2.33%
$ 16.68 million $ 629,368
Feb 24, 2024 $ 0.113
+0.58%
$ 16.3 million $ 592,066
Feb 23, 2024 $ 0.112
-3.45%
$ 16.21 million $ 598,878
Feb 22, 2024 $ 0.116
-3.04%
$ 16.78 million $ 932,121
Feb 21, 2024 $ 0.119
+7.19%
$ 17.3 million $ 909,123
Feb 20, 2024 $ 0.111
-2.94%
$ 16.14 million $ 1.06 million
Feb 19, 2024 $ 0.115
-0.46%
$ 16.63 million $ 1.02 million
Feb 18, 2024 $ 0.115
+12.22%
$ 16.69 million $ 1.07 million
Feb 17, 2024 $ 0.103
+2.84%
$ 14.88 million $ 888,024
Feb 16, 2024 $ 0.0999
+0.70%
$ 14.47 million $ 892,168