BEAM Historical Data

BEAM Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.031
+2.36%
$ 4.59 million $ 139.77 million
Apr 21 $ 0.0303
+10.04%
$ 4.49 million $ 17.29 million
Apr 14 $ 0.0283
+1.93%
$ 4.08 million $ 867,429
Apr 7 $ 0.0282
+3.38%
$ 4.12 million $ 676,608
Mar 31 $ 0.0273
-6.76%
$ 4.05 million $ 662,365
Mar 24 $ 0.0287
-1.00%
$ 4.34 million $ 580,046
Mar 17 $ 0.0297
+1.91%
$ 4.3 million $ 481,124
Mar 10 $ 0.0294
+1.90%
$ 4.31 million $ 517,681
Mar 3 $ 0.0312
-13.05%
$ 4.28 million $ 585,008
Feb 24 $ 0.0359
+1.27%
$ 5.32 million $ 701,818
Feb 17 $ 0.0345
+0.24%
$ 5.25 million $ 11.66 million
Feb 10 $ 0.0324
+3.01%
$ 5.11 million $ 29.19 million
Feb 3 $ 0.0322
-3.27%
$ 4.66 million $ 32.76 million
Jan 27 $ 0.0333
-22.52%
$ 4.93 million $ 23.6 million
Jan 20 $ 0.0401
-12.46%
$ 6.37 million $ 6.78 million
Jan 13 $ 0.0504
+3.29%
$ 6.79 million $ 16.65 million
Jan 6 $ 0.0492
-13.60%
$ 7.23 million $ 15.23 million
Dec 30 $ 0.0605
+0.82%
$ 8.43 million $ 11.86 million
Dec 23 $ 0.064
-0.13%
$ 8.89 million $ 14.18 million
Dec 16 $ 0.0607
-24.45%
$ 9.49 million $ 29.47 million
Dec 9 $ 0.0775
+2.56%
$ 11.91 million $ 114.52 million
Dec 2 $ 0.0764
+12.38%
$ 11.23 million $ 61.47 million
Nov 25 $ 0.068
+5.39%
$ 10.07 million $ 94.7 million
Nov 18 $ 0.0648
+8.14%
$ 9.56 million $ 36.76 million
Nov 11 $ 0.0608
+26.24%
$ 8.87 million $ 26.41 million
Nov 4 $ 0.0453
+20.29%
$ 7.13 million $ 45.43 million
Oct 28 $ 0.0377
-4.75%
$ 5.58 million $ 15.19 million
Oct 21 $ 0.0382
-9.27%
$ 5.87 million $ 70.85 million
Oct 14 $ 0.0421
+9.36%
$ 6.24 million $ 31.94 million
Oct 7 $ 0.0385
-0.84%
$ 5.7 million $ 20.72 million
Sep 30 $ 0.0406
-2.78%
$ 5.75 million $ 89.72 million
Sep 23 $ 0.0421
+21.75%
$ 6.19 million $ 31.03 million
Sep 16 $ 0.0344
+8.49%
$ 5.13 million $ 77.38 million
Sep 9 $ 0.0321
+5.67%
$ 4.71 million $ 20.46 million
Sep 2 $ 0.0318
-8.65%
$ 4.5 million $ 13.37 million
Aug 26 $ 0.0348
-5.34%
$ 5.15 million $ 28.95 million
Aug 19 $ 0.0397
+28.67%
$ 5.45 million $ 56.01 million
Aug 12 $ 0.0321
+4.17%
$ 4.58 million $ 17.02 million
Aug 5 $ 0.0327
+4.62%
$ 4.57 million $ 28.76 million
Jul 29 $ 0.0312
-15.16%
$ 4.63 million $ 50.2 million
Jul 22 $ 0.0381
-11.08%
$ 5.45 million $ 29.13 million
Jul 15 $ 0.0408
+18.03%
$ 6.35 million $ 39.56 million
Jul 8 $ 0.0337
+16.87%
$ 5.12 million $ 11.27 million
Jul 1 $ 0.0304
-10.05%
$ 4.27 million $ 71.44 million
Jun 24 $ 0.0331
-1.48%
$ 5 million $ 10.16 million
Jun 17 $ 0.0351
-10.41%
$ 4.97 million $ 13.4 million
Jun 10 $ 0.0378
-8.04%
$ 5.81 million $ 11.7 million
Jun 3 $ 0.0431
+6.71%
$ 6.1 million $ 34.09 million
May 27 $ 0.0403
+6.79%
$ 5.98 million $ 203.22 million
May 20 $ 0.037
-22.55%
$ 5.6 million $ 1.61 million