BEAM Historical Data

BEAM Page 17
Download
Date Close Price change Market cap Trading volume
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
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