BEAM Historical Data

BEAM Page 19
Download
Date Close Price change Market cap Trading volume
Nov 8, 2023 $ 0.0282
-0.31%
$ 4.09 million $ 528,269
Nov 7, 2023 $ 0.0283
-6.04%
$ 4.1 million $ 567,528
Nov 6, 2023 $ 0.0301
+4.27%
$ 4.37 million $ 540,437
Nov 5, 2023 $ 0.0289
-3.06%
$ 4.19 million $ 534,865
Nov 4, 2023 $ 0.0298
+0.96%
$ 4.32 million $ 555,146
Nov 3, 2023 $ 0.0295
-0.67%
$ 4.28 million $ 551,786
Nov 2, 2023 $ 0.0297
-0.59%
$ 4.31 million $ 533,435
Nov 1, 2023 $ 0.0299
-2.11%
$ 4.33 million $ 550,416
Oct 31, 2023 $ 0.0305
+4.35%
$ 4.43 million $ 546,212
Oct 30, 2023 $ 0.0293
+1.79%
$ 4.24 million $ 550,999
Oct 29, 2023 $ 0.0288
-0.06%
$ 4.17 million $ 546,915
Oct 28, 2023 $ 0.0286
+0.80%
$ 4.15 million $ 488,855
Oct 27, 2023 $ 0.0284
-8.18%
$ 4.11 million $ 587,200
Oct 26, 2023 $ 0.0309
+5.26%
$ 4.48 million $ 631,251
Oct 25, 2023 $ 0.0294
-2.93%
$ 4.26 million $ 554,297
Oct 24, 2023 $ 0.0303
+4.28%
$ 4.39 million $ 580,964
Oct 23, 2023 $ 0.029
+6.17%
$ 4.21 million $ 562,683
Oct 22, 2023 $ 0.0273
-3.18%
$ 3.96 million $ 541,787
Oct 21, 2023 $ 0.0282
+5.05%
$ 4.09 million $ 453,626
Oct 20, 2023 $ 0.0269
+1.77%
$ 3.89 million $ 551,980
Oct 19, 2023 $ 0.0264
+0.12%
$ 3.83 million $ 535,355
Oct 18, 2023 $ 0.0264
+2.34%
$ 3.82 million $ 548,562
Oct 17, 2023 $ 0.0258
-3.85%
$ 3.74 million $ 512,911
Oct 16, 2023 $ 0.0268
+1.02%
$ 3.88 million $ 545,509
Oct 15, 2023 $ 0.0266
+0.50%
$ 3.85 million $ 531,071
Oct 14, 2023 $ 0.0264
-1.88%
$ 3.82 million $ 512,801
Oct 13, 2023 $ 0.0269
-0.80%
$ 3.9 million $ 556,866
Oct 12, 2023 $ 0.0271
+0.61%
$ 3.93 million $ 533,300
Oct 11, 2023 $ 0.0269
+4.78%
$ 3.9 million $ 539,299
Oct 10, 2023 $ 0.0257
-1.89%
$ 3.73 million $ 407,060
Oct 9, 2023 $ 0.0262
+1.58%
$ 3.8 million $ 498,497
Oct 8, 2023 $ 0.0258
-5.27%
$ 3.74 million $ 520,022
Oct 7, 2023 $ 0.0272
+4.00%
$ 3.95 million $ 532,274
Oct 6, 2023 $ 0.0262
-0.86%
$ 3.79 million $ 454,109
Oct 5, 2023 $ 0.0264
-1.31%
$ 3.82 million $ 533,684
Oct 4, 2023 $ 0.0267
-1.50%
$ 3.87 million $ 525,829
Oct 3, 2023 $ 0.0271
-0.93%
$ 3.93 million $ 517,224
Oct 2, 2023 $ 0.0273
+0.39%
$ 3.96 million $ 500,164
Oct 1, 2023 $ 0.0272
+2.09%
$ 3.94 million $ 531,117
Sep 30, 2023 $ 0.0267
-2.24%
$ 3.86 million $ 543,954
Sep 29, 2023 $ 0.0273
-2.04%
$ 3.95 million $ 419,086
Sep 28, 2023 $ 0.0279
+6.85%
$ 4.04 million $ 554,722
Sep 27, 2023 $ 0.0261
+2.91%
$ 3.78 million $ 521,427
Sep 26, 2023 $ 0.0253
-4.26%
$ 3.67 million $ 523,809
Sep 25, 2023 $ 0.0265
-1.26%
$ 3.83 million $ 526,762
Sep 24, 2023 $ 0.0268
+0.08%
$ 3.88 million $ 521,844
Sep 23, 2023 $ 0.0268
+3.03%
$ 3.88 million $ 528,171
Sep 22, 2023 $ 0.026
-5.51%
$ 3.76 million $ 518,417
Sep 21, 2023 $ 0.0275
-6.51%
$ 3.98 million $ 523,923
Sep 20, 2023 $ 0.0294
+1.46%
$ 4.26 million $ 533,244