BEAM Historical Data

BEAM Page 2
Download
Date Close Price change Market cap Trading volume
Mar 6, 2026 $ 0.0226
-0.24%
$ 4.18 million $ 372,236
Mar 5, 2026 $ 0.0227
+0.69%
$ 4.19 million $ 263,790
Mar 4, 2026 $ 0.0225
-3.04%
$ 4.16 million $ 367,415
Mar 3, 2026 $ 0.0232
+5.34%
$ 4.3 million $ 404,528
Mar 2, 2026 $ 0.0221
-2.33%
$ 4.08 million $ 520,922
Mar 1, 2026 $ 0.0226
-1.84%
$ 4.18 million $ 464,195
Feb 28, 2026 $ 0.023
-0.07%
$ 4.25 million $ 1.49 million
Feb 27, 2026 $ 0.023
-0.57%
$ 4.26 million $ 501,656
Feb 26, 2026 $ 0.0232
-1.60%
$ 4.29 million $ 532,598
Feb 25, 2026 $ 0.0235
+6.61%
$ 4.35 million $ 510,945
Feb 24, 2026 $ 0.0221
+0.25%
$ 4.08 million $ 978,115
Feb 23, 2026 $ 0.022
-7.21%
$ 4.07 million $ 869,610
Feb 22, 2026 $ 0.0237
+0.14%
$ 4.39 million $ 392,473
Feb 21, 2026 $ 0.0237
-3.77%
$ 4.38 million $ 170,598
Feb 20, 2026 $ 0.0246
+2.95%
$ 4.55 million $ 335,231
Feb 19, 2026 $ 0.0239
+2.56%
$ 4.41 million $ 321,988
Feb 18, 2026 $ 0.0233
-0.63%
$ 4.31 million $ 494,314
Feb 17, 2026 $ 0.0235
-2.76%
$ 4.34 million $ 499,550
Feb 16, 2026 $ 0.0241
+0.04%
$ 4.46 million $ 2.23 million
Feb 15, 2026 $ 0.024
-12.99%
$ 4.45 million $ 1.16 million
Feb 14, 2026 $ 0.0276
+7.17%
$ 5.11 million $ 464,674
Feb 13, 2026 $ 0.0258
+6.04%
$ 4.77 million $ 382,604
Feb 12, 2026 $ 0.0243
+3.34%
$ 4.5 million $ 529,412
Feb 11, 2026 $ 0.0235
+3.51%
$ 4.35 million $ 591,549
Feb 10, 2026 $ 0.0227
-2.34%
$ 4.2 million $ 266,271
Feb 9, 2026 $ 0.0233
+0.02%
$ 4.3 million $ 371,560
Feb 8, 2026 $ 0.0233
-6.21%
$ 4.3 million $ 462,037
Feb 7, 2026 $ 0.0248
+6.20%
$ 4.59 million $ 723,955
Feb 6, 2026 $ 0.0233
+4.50%
$ 4.31 million $ 863,813
Feb 5, 2026 $ 0.0223
-11.37%
$ 4.13 million $ 1.1 million
Feb 4, 2026 $ 0.0252
+4.74%
$ 4.66 million $ 588,649
Feb 3, 2026 $ 0.0241
-0.90%
$ 4.46 million $ 905,238
Feb 2, 2026 $ 0.0243
+0.82%
$ 4.5 million $ 2.43 million
Feb 1, 2026 $ 0.0241
+2.11%
$ 4.46 million $ 984,700
Jan 31, 2026 $ 0.0236
-6.02%
$ 4.37 million $ 778,300
Jan 30, 2026 $ 0.0251
-6.89%
$ 4.65 million $ 951,954
Jan 29, 2026 $ 0.027
-4.69%
$ 4.99 million $ 1.25 million
Jan 28, 2026 $ 0.0283
+4.03%
$ 5.24 million $ 1.72 million
Jan 27, 2026 $ 0.0272
+2.94%
$ 5.03 million $ 4.19 million
Jan 26, 2026 $ 0.0265
-2.75%
$ 4.9 million $ 40.71 million
Jan 25, 2026 $ 0.0273
-5.74%
$ 5.04 million $ 3.47 million
Jan 24, 2026 $ 0.0289
+2.27%
$ 5.35 million $ 418,634
Jan 23, 2026 $ 0.0283
+6.05%
$ 5.22 million $ 1.37 million
Jan 22, 2026 $ 0.0266
-7.49%
$ 4.92 million $ 1.01 million
Jan 21, 2026 $ 0.0288
-4.42%
$ 5.33 million $ 345,729
Jan 20, 2026 $ 0.0301
+0.85%
$ 5.59 million $ 445,173
Jan 19, 2026 $ 0.0298
-7.27%
$ 5.51 million $ 500,764
Jan 18, 2026 $ 0.0322
+1.60%
$ 5.95 million $ 731,885
Jan 17, 2026 $ 0.0317
+0.83%
$ 5.86 million $ 760,364
Jan 16, 2026 $ 0.0314
-2.59%
$ 5.81 million $ 232,424