BEAM Historical Data

BEAM Page 24
Download
Date Close Price change Market cap Trading volume
Mar 3, 2023 $ 0.0409
-4.57%
$ 5.25 million $ 853,895
Mar 2, 2023 $ 0.0429
-1.07%
$ 5.5 million $ 754,149
Mar 1, 2023 $ 0.0433
-0.04%
$ 5.56 million $ 826,138
Feb 28, 2023 $ 0.0433
-0.31%
$ 5.56 million $ 854,050
Feb 27, 2023 $ 0.0435
-0.20%
$ 5.58 million $ 918,623
Feb 26, 2023 $ 0.0436
+3.49%
$ 5.59 million $ 713,826
Feb 25, 2023 $ 0.0421
-2.81%
$ 5.4 million $ 651,154
Feb 24, 2023 $ 0.0433
-2.52%
$ 5.55 million $ 795,636
Feb 23, 2023 $ 0.0444
-0.06%
$ 5.7 million $ 893,535
Feb 22, 2023 $ 0.0444
-2.93%
$ 5.7 million $ 817,137
Feb 21, 2023 $ 0.0458
+0.78%
$ 5.87 million $ 974,355
Feb 20, 2023 $ 0.0454
+1.20%
$ 5.83 million $ 890,229
Feb 19, 2023 $ 0.0449
-0.65%
$ 5.76 million $ 859,153
Feb 18, 2023 $ 0.0452
+2.07%
$ 5.8 million $ 844,164
Feb 17, 2023 $ 0.0443
-3.20%
$ 5.68 million $ 1.46 million
Feb 16, 2023 $ 0.0458
+3.88%
$ 5.87 million $ 1.05 million
Feb 15, 2023 $ 0.0441
+2.74%
$ 5.66 million $ 722,473
Feb 14, 2023 $ 0.0429
+1.26%
$ 5.5 million $ 721,491
Feb 13, 2023 $ 0.0424
+0.39%
$ 5.43 million $ 767,026
Feb 12, 2023 $ 0.0422
+1.85%
$ 5.41 million $ 682,364
Feb 11, 2023 $ 0.0414
-2.86%
$ 5.31 million $ 712,694
Feb 10, 2023 $ 0.0427
-2.50%
$ 5.47 million $ 743,215
Feb 9, 2023 $ 0.0437
-4.17%
$ 5.61 million $ 749,185
Feb 8, 2023 $ 0.0456
+3.18%
$ 5.85 million $ 833,151
Feb 7, 2023 $ 0.0442
-0.05%
$ 5.68 million $ 771,685
Feb 6, 2023 $ 0.0443
+1.44%
$ 5.68 million $ 788,909
Feb 5, 2023 $ 0.0437
-0.46%
$ 5.6 million $ 858,128
Feb 4, 2023 $ 0.0438
-2.53%
$ 5.62 million $ 1 million
Feb 3, 2023 $ 0.045
-2.74%
$ 5.77 million $ 1.12 million
Feb 2, 2023 $ 0.0463
+1.96%
$ 5.93 million $ 1.27 million
Feb 1, 2023 $ 0.0454
+4.27%
$ 5.82 million $ 1.53 million
Jan 31, 2023 $ 0.0435
+6.39%
$ 5.58 million $ 1.17 million
Jan 30, 2023 $ 0.0409
-7.49%
$ 5.25 million $ 1.21 million
Jan 29, 2023 $ 0.0443
-0.89%
$ 5.68 million $ 921,232
Jan 28, 2023 $ 0.0447
-4.88%
$ 5.73 million $ 1.2 million
Jan 27, 2023 $ 0.0469
-14.44%
$ 6.02 million $ 1.82 million
Jan 26, 2023 $ 0.0549
-16.82%
$ 7.04 million $ 1.86 million
Jan 25, 2023 $ 0.066
-9.32%
$ 8.46 million $ 6.72 million
Jan 24, 2023 $ 0.0727
-2.94%
$ 9.33 million $ 6.35 million
Jan 23, 2023 $ 0.0749
-0.50%
$ 9.61 million $ 7.5 million
Jan 22, 2023 $ 0.0753
-8.07%
$ 9.66 million $ 7.2 million
Jan 21, 2023 $ 0.0819
-4.46%
$ 10.51 million $ 9.71 million
Jan 20, 2023 $ 0.0858
-6.75%
$ 11 million $ 10.28 million
Jan 19, 2023 $ 0.092
-21.29%
$ 11.8 million $ 27.35 million
Jan 18, 2023 $ 0.117
-5.02%
$ 14.99 million $ 4.09 million
Jan 17, 2023 $ 0.123
-0.19%
$ 15.78 million $ 3.62 million
Jan 16, 2023 $ 0.123
-1.09%
$ 15.81 million $ 4.7 million
Jan 15, 2023 $ 0.125
-1.04%
$ 15.98 million $ 4.93 million
Jan 14, 2023 $ 0.126
+8.12%
$ 16.15 million $ 9.5 million
Jan 13, 2023 $ 0.116
+3.45%
$ 14.94 million $ 4.07 million