BEAM Historical Data

BEAM Page 18
Download
Date Close Price change Market cap Trading volume
Dec 28, 2023 $ 0.0181
-5.79%
$ 2.62 million $ 14.34 million
Dec 27, 2023 $ 0.0192
-1.94%
$ 2.78 million $ 14.15 million
Dec 26, 2023 $ 0.0196
-6.41%
$ 2.84 million $ 13.28 million
Dec 25, 2023 $ 0.0209
+8.29%
$ 3.03 million $ 21.31 million
Dec 24, 2023 $ 0.0193
-2.12%
$ 2.8 million $ 11.75 million
Dec 23, 2023 $ 0.0198
+7.25%
$ 2.86 million $ 17.46 million
Dec 22, 2023 $ 0.0184
-5.58%
$ 2.67 million $ 15.22 million
Dec 21, 2023 $ 0.0195
-4.04%
$ 2.83 million $ 14.89 million
Dec 20, 2023 $ 0.0203
+8.48%
$ 2.95 million $ 15.5 million
Dec 19, 2023 $ 0.0187
-8.59%
$ 2.72 million $ 12.17 million
Dec 18, 2023 $ 0.0205
+5.53%
$ 2.97 million $ 22.75 million
Dec 17, 2023 $ 0.0194
+4.02%
$ 2.81 million $ 27.9 million
Dec 16, 2023 $ 0.0187
-9.40%
$ 2.71 million $ 31.56 million
Dec 15, 2023 $ 0.0206
-13.48%
$ 2.99 million $ 30.18 million
Dec 14, 2023 $ 0.0238
+0.56%
$ 3.45 million $ 50.11 million
Dec 13, 2023 $ 0.0237
+19.39%
$ 3.43 million $ 45.58 million
Dec 12, 2023 $ 0.0198
+11.95%
$ 2.88 million $ 39.15 million
Dec 11, 2023 $ 0.0177
-2.59%
$ 2.57 million $ 29.14 million
Dec 10, 2023 $ 0.0182
+5.01%
$ 2.64 million $ 21.67 million
Dec 9, 2023 $ 0.0173
+12.59%
$ 2.51 million $ 35.04 million
Dec 8, 2023 $ 0.0154
+0.88%
$ 2.23 million $ 14.75 million
Dec 7, 2023 $ 0.0153
-1.25%
$ 2.21 million $ 25.37 million
Dec 6, 2023 $ 0.0154
+9.38%
$ 2.24 million $ 12.47 million
Dec 5, 2023 $ 0.0141
+9.46%
$ 2.05 million $ 18.53 million
Dec 4, 2023 $ 0.0129
+3.23%
$ 1.87 million $ 16.77 million
Dec 3, 2023 $ 0.0125
+10.05%
$ 1.81 million $ 18.92 million
Dec 2, 2023 $ 0.0114
+2.17%
$ 1.65 million $ 16.47 million
Dec 1, 2023 $ 0.0111
+16.76%
$ 1.61 million $ 15.9 million
Nov 30, 2023 $ 0.00952
+3.49%
$ 1.38 million $ 4.51 million
Nov 29, 2023 $ 0.0092
-1.10%
$ 1.33 million $ 5.49 million
Nov 28, 2023 $ 0.0093
+6.24%
$ 1.35 million $ 7.94 million
Nov 27, 2023 $ 0.00875
-8.19%
$ 1.27 million $ 8.1 million
Nov 26, 2023 $ 0.00955
+5.77%
$ 1.38 million $ 17.64 million
Nov 25, 2023 $ 0.00903
+7.10%
$ 1.31 million $ 6.5 million
Nov 24, 2023 $ 0.00843
-0.02%
$ 1.22 million $ 6.31 million
Nov 23, 2023 $ 0.00844
-2.92%
$ 1.22 million $ 4.49 million
Nov 22, 2023 $ 0.00869
+12.00%
$ 1.26 million $ 8.04 million
Nov 21, 2023 $ 0.00776
-11.96%
$ 1.12 million $ 9.73 million
Nov 20, 2023 $ 0.00881
-5.03%
$ 1.28 million $ 14.46 million
Nov 19, 2023 $ 0.00928
+10.34%
$ 1.34 million $ 15.19 million
Nov 18, 2023 $ 0.00841
+2.50%
$ 1.22 million $ 8.69 million
Nov 17, 2023 $ 0.0082
-7.64%
$ 1.19 million $ 15.89 million
Nov 16, 2023 $ 0.00888
+16.40%
$ 1.29 million $ 31.01 million
Nov 15, 2023 $ 0.00763
+1.26%
$ 1.11 million $ 17.03 million
Nov 14, 2023 $ 0.00754
-10.99%
$ 1.09 million $ 23.32 million
Nov 13, 2023 $ 0.00846
-71.73%
$ 1.23 million $ 7.91 million
Nov 12, 2023 $ 0.03
+2.83%
$ 4.34 million $ 523,822
Nov 11, 2023 $ 0.0292
+2.95%
$ 4.23 million $ 532,967
Nov 10, 2023 $ 0.0283
+0.35%
$ 4.11 million $ 532,388
Nov 9, 2023 $ 0.0282
-0.04%
$ 4.09 million $ 545,725