BEAM Historical Data

BEAM Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 2024 $ 0.0991
-3.78%
$ 14.36 million $ 1.05 million
Feb 14, 2024 $ 0.103
+0.71%
$ 14.93 million $ 967,739
Feb 13, 2024 $ 0.102
+4.46%
$ 14.77 million $ 940,604
Feb 12, 2024 $ 0.0974
-14.11%
$ 14.12 million $ 974,555
Feb 11, 2024 $ 0.113
+4.64%
$ 16.42 million $ 964,985
Feb 10, 2024 $ 0.108
+5.62%
$ 15.68 million $ 879,415
Feb 9, 2024 $ 0.102
+6.81%
$ 14.83 million $ 935,328
Feb 8, 2024 $ 0.0959
+433.20%
$ 13.89 million $ 823,720
Feb 7, 2024 $ 0.018
+4.59%
$ 2.6 million $ 6.49 million
Feb 6, 2024 $ 0.0172
+0.25%
$ 2.49 million $ 6.74 million
Feb 5, 2024 $ 0.0171
+1.87%
$ 2.48 million $ 3.79 million
Feb 4, 2024 $ 0.0168
-1.84%
$ 2.44 million $ 3.06 million
Feb 3, 2024 $ 0.0171
-2.59%
$ 2.48 million $ 2.85 million
Feb 2, 2024 $ 0.0176
+2.37%
$ 2.55 million $ 4.06 million
Feb 1, 2024 $ 0.0172
+0.71%
$ 2.49 million $ 4.7 million
Jan 31, 2024 $ 0.0171
-6.88%
$ 2.47 million $ 8.02 million
Jan 30, 2024 $ 0.0183
-4.04%
$ 2.66 million $ 6.61 million
Jan 29, 2024 $ 0.0191
+6.19%
$ 2.77 million $ 4.69 million
Jan 28, 2024 $ 0.018
-1.45%
$ 2.61 million $ 7.2 million
Jan 27, 2024 $ 0.0183
+4.80%
$ 2.65 million $ 4.43 million
Jan 26, 2024 $ 0.0174
+4.65%
$ 2.52 million $ 9.57 million
Jan 25, 2024 $ 0.0166
-5.83%
$ 2.41 million $ 5.81 million
Jan 24, 2024 $ 0.0177
+2.66%
$ 2.56 million $ 9.22 million
Jan 23, 2024 $ 0.0172
+2.21%
$ 2.49 million $ 11.38 million
Jan 22, 2024 $ 0.0168
-6.16%
$ 2.44 million $ 10.43 million
Jan 21, 2024 $ 0.0179
-2.57%
$ 2.6 million $ 4.44 million
Jan 20, 2024 $ 0.0184
-1.73%
$ 2.67 million $ 5.8 million
Jan 19, 2024 $ 0.0187
-1.03%
$ 2.72 million $ 16.97 million
Jan 18, 2024 $ 0.0189
-8.60%
$ 2.74 million $ 18.49 million
Jan 17, 2024 $ 0.0207
-3.95%
$ 3 million $ 26.23 million
Jan 16, 2024 $ 0.0216
+11.96%
$ 3.13 million $ 22.82 million
Jan 15, 2024 $ 0.0193
+8.69%
$ 2.79 million $ 16.2 million
Jan 14, 2024 $ 0.0177
-4.40%
$ 2.57 million $ 9.55 million
Jan 13, 2024 $ 0.0185
+4.29%
$ 2.69 million $ 22.53 million
Jan 12, 2024 $ 0.0178
-6.65%
$ 2.58 million $ 22.25 million
Jan 11, 2024 $ 0.019
-6.65%
$ 2.76 million $ 24.36 million
Jan 10, 2024 $ 0.0204
+14.12%
$ 2.96 million $ 19.29 million
Jan 9, 2024 $ 0.0179
-6.91%
$ 2.59 million $ 14.55 million