BEAM Historical Data

BEAM Page 23
Download
Date Close Price change Market cap Trading volume
Apr 22, 2023 $ 0.0451
+0.55%
$ 5.78 million $ 591,305
Apr 21, 2023 $ 0.0448
-4.46%
$ 5.75 million $ 865,262
Apr 20, 2023 $ 0.0469
-2.01%
$ 6.02 million $ 935,142
Apr 19, 2023 $ 0.0479
-3.59%
$ 6.14 million $ 932,432
Apr 18, 2023 $ 0.0497
-1.01%
$ 6.37 million $ 828,839
Apr 17, 2023 $ 0.0502
-4.96%
$ 6.44 million $ 940,636
Apr 16, 2023 $ 0.0528
+0.66%
$ 6.78 million $ 811,799
Apr 15, 2023 $ 0.0525
+0.18%
$ 6.73 million $ 745,548
Apr 14, 2023 $ 0.0524
+4.54%
$ 6.72 million $ 956,833
Apr 13, 2023 $ 0.0501
+3.63%
$ 6.43 million $ 760,072
Apr 12, 2023 $ 0.0482
-9.06%
$ 6.19 million $ 734,189
Apr 11, 2023 $ 0.0531
+2.02%
$ 6.81 million $ 677,539
Apr 10, 2023 $ 0.0521
-6.94%
$ 6.68 million $ 989,353
Apr 9, 2023 $ 0.056
+11.90%
$ 7.18 million $ 533,229
Apr 8, 2023 $ 0.05
-4.94%
$ 6.42 million $ 694,622
Apr 7, 2023 $ 0.0526
-2.36%
$ 6.75 million $ 708,622
Apr 6, 2023 $ 0.0539
-1.61%
$ 6.92 million $ 735,720
Apr 5, 2023 $ 0.0548
-3.69%
$ 7.03 million $ 783,791
Apr 4, 2023 $ 0.0569
+11.36%
$ 7.3 million $ 1.13 million
Apr 3, 2023 $ 0.0511
+5.88%
$ 6.55 million $ 981,279
Apr 2, 2023 $ 0.0482
-4.56%
$ 6.18 million $ 836,149
Apr 1, 2023 $ 0.0505
+3.70%
$ 6.47 million $ 696,750
Mar 31, 2023 $ 0.0484
+0.14%
$ 6.21 million $ 818,256
Mar 30, 2023 $ 0.0484
+3.79%
$ 6.21 million $ 717,216
Mar 29, 2023 $ 0.0466
+1.31%
$ 5.98 million $ 692,167
Mar 28, 2023 $ 0.0459
+9.09%
$ 5.89 million $ 730,970
Mar 27, 2023 $ 0.0421
+0.10%
$ 5.4 million $ 682,378
Mar 26, 2023 $ 0.0421
+6.32%
$ 5.4 million $ 760,160
Mar 25, 2023 $ 0.0394
+30.43%
$ 5.06 million $ 806,440
Mar 24, 2023 $ 0.0302
-6.60%
$ 3.88 million $ 483,606
Mar 23, 2023 $ 0.0324
+4.09%
$ 4.15 million $ 494,492
Mar 22, 2023 $ 0.0311
-8.51%
$ 3.99 million $ 421,643
Mar 21, 2023 $ 0.034
+2.55%
$ 4.36 million $ 512,861
Mar 20, 2023 $ 0.0331
-5.24%
$ 4.25 million $ 566,605
Mar 19, 2023 $ 0.035
-2.06%
$ 4.49 million $ 553,686
Mar 18, 2023 $ 0.0357
-1.97%
$ 4.58 million $ 558,863
Mar 17, 2023 $ 0.0364
+3.95%
$ 4.67 million $ 601,909
Mar 16, 2023 $ 0.035
-2.27%
$ 4.49 million $ 559,873
Mar 15, 2023 $ 0.0358
-3.41%
$ 4.6 million $ 588,744
Mar 14, 2023 $ 0.0371
-2.26%
$ 4.76 million $ 632,791
Mar 13, 2023 $ 0.038
+5.91%
$ 4.87 million $ 663,615
Mar 12, 2023 $ 0.0358
+6.53%
$ 4.6 million $ 546,566
Mar 11, 2023 $ 0.0337
-6.12%
$ 4.32 million $ 593,444
Mar 10, 2023 $ 0.0359
+2.41%
$ 4.6 million $ 782,225
Mar 9, 2023 $ 0.035
-13.38%
$ 4.49 million $ 670,848
Mar 8, 2023 $ 0.0404
-0.37%
$ 5.18 million $ 662,899
Mar 7, 2023 $ 0.0406
-1.61%
$ 5.2 million $ 773,447
Mar 6, 2023 $ 0.0412
+1.60%
$ 5.29 million $ 649,751
Mar 5, 2023 $ 0.0406
-0.86%
$ 5.21 million $ 800,012
Mar 4, 2023 $ 0.0409
+0.01%
$ 5.25 million $ 756,363