BEAM Historical Data

BEAM Page 23
Download
Date Close Price change Market cap Trading volume
Aug 11, 2023 $ 0.0308
+3.24%
$ 4.46 million $ 370,306
Aug 10, 2023 $ 0.0298
+0.47%
$ 4.32 million $ 27
Aug 9, 2023 $ 0.0295
-7.45%
$ 4.28 million $ 369,924
Aug 8, 2023 $ 0.0318
+3.12%
$ 4.61 million $ 463,590
Aug 7, 2023 $ 0.0307
+1.85%
$ 4.45 million $ 503,078
Aug 6, 2023 $ 0.03
+0.92%
$ 4.34 million $ 371,058
Aug 5, 2023 $ 0.0297
-3.07%
$ 4.31 million $ 373,776
Aug 4, 2023 $ 0.031
+11.03%
$ 4.49 million $ 499,135
Aug 3, 2023 $ 0.0279
-7.43%
$ 4.04 million $ 375,328
Aug 2, 2023 $ 0.0301
-4.49%
$ 4.36 million $ 487,626
Aug 1, 2023 $ 0.0315
-2.38%
$ 4.57 million $ 529,983
Jul 31, 2023 $ 0.0323
+2.05%
$ 4.68 million $ 469,188
Jul 30, 2023 $ 0.0316
-0.67%
$ 4.58 million $ 407,989
Jul 29, 2023 $ 0.0318
-2.40%
$ 4.6 million $ 492,018
Jul 28, 2023 $ 0.0325
+0.29%
$ 4.71 million $ 368,265
Jul 27, 2023 $ 0.0325
+0.52%
$ 4.7 million $ 374,873
Jul 26, 2023 $ 0.0324
+2.66%
$ 4.69 million $ 392,726
Jul 25, 2023 $ 0.0305
-5.03%
$ 4.42 million $ 368,413
Jul 24, 2023 $ 0.0321
-1.69%
$ 4.65 million $ 503,305
Jul 23, 2023 $ 0.0326
+3.90%
$ 4.72 million $ 387,259
Jul 22, 2023 $ 0.0314
-6.72%
$ 4.55 million $ 647,269
Jul 21, 2023 $ 0.0336
+11.30%
$ 4.87 million $ 534,720
Jul 20, 2023 $ 0.03
-10.45%
$ 4.35 million $ 375,366
Jul 19, 2023 $ 0.0335
-3.40%
$ 4.86 million $ 535,037
Jul 18, 2023 $ 0.0347
-1.34%
$ 5.03 million $ 154,909
Jul 17, 2023 $ 0.0352
+14.57%
$ 5.1 million $ 171,598
Jul 16, 2023 $ 0.0305
-6.33%
$ 4.42 million $ 375,836
Jul 15, 2023 $ 0.0327
-10.41%
$ 4.74 million $ 387,639
Jul 14, 2023 $ 0.0366
+8.79%
$ 5.31 million $ 531,020
Jul 13, 2023 $ 0.0337
+3.49%
$ 4.88 million $ 489,852
Jul 12, 2023 $ 0.0326
-12.97%
$ 4.71 million $ 380,295
Jul 11, 2023 $ 0.0374
+2.98%
$ 5.41 million $ 179,730
Jul 10, 2023 $ 0.036
+2.08%
$ 5.2 million $ 385,563
Jul 9, 2023 $ 0.0353
-1.80%
$ 5.09 million $ 381,310
Jul 8, 2023 $ 0.0359
-5.45%
$ 5.17 million $ 499,535
Jul 7, 2023 $ 0.038
+0.45%
$ 5.47 million $ 551,293
Jul 6, 2023 $ 0.0378
+3.63%
$ 5.44 million $ 608,316
Jul 5, 2023 $ 0.0365
+3.30%
$ 5.25 million $ 542,851
Jul 4, 2023 $ 0.0355
-3.69%
$ 5.1 million $ 380,477
Jul 3, 2023 $ 0.0368
+0.58%
$ 5.28 million $ 384,319
Jul 2, 2023 $ 0.0366
+2.38%
$ 5.25 million $ 551,912
Jul 1, 2023 $ 0.0357
+1.92%
$ 5.13 million $ 552,254
Jun 30, 2023 $ 0.035
+0.16%
$ 5.02 million $ 500,649
Jun 29, 2023 $ 0.0349
+0.16%
$ 5.01 million $ 539,747
Jun 28, 2023 $ 0.0349
-4.76%
$ 5 million $ 567,746
Jun 27, 2023 $ 0.0366
+3.90%
$ 5.25 million $ 549,655
Jun 26, 2023 $ 0.0356
+0.07%
$ 5.11 million $ 532,520
Jun 25, 2023 $ 0.0356
-0.43%
$ 5.1 million $ 392,174
Jun 24, 2023 $ 0.0358
-1.04%
$ 5.12 million $ 547,229
Jun 23, 2023 $ 0.0361
+8.16%
$ 5.17 million $ 547,926