BEAM Historical Data

BEAM Page 25
Download
Date Close Price change Market cap Trading volume
Jan 12, 2023 $ 0.113
+0.95%
$ 14.44 million $ 3.47 million
Jan 11, 2023 $ 0.112
+2.64%
$ 14.3 million $ 4.29 million
Jan 10, 2023 $ 0.109
+1.15%
$ 13.94 million $ 2.44 million
Jan 9, 2023 $ 0.107
-0.20%
$ 13.78 million $ 3.51 million
Jan 8, 2023 $ 0.108
+1.14%
$ 13.81 million $ 1.92 million
Jan 7, 2023 $ 0.106
-1.88%
$ 13.65 million $ 1.88 million
Jan 6, 2023 $ 0.108
-1.07%
$ 13.91 million $ 2.62 million
Jan 5, 2023 $ 0.11
+0.35%
$ 14.06 million $ 1.91 million
Jan 4, 2023 $ 0.109
+2.50%
$ 14.01 million $ 2.89 million
Jan 3, 2023 $ 0.107
-1.87%
$ 13.67 million $ 1.59 million
Jan 2, 2023 $ 0.109
-0.78%
$ 13.93 million $ 1.71 million
Jan 1, 2023 $ 0.109
+2.83%
$ 14.04 million $ 1.92 million
Dec 31, 2022 $ 0.106
-3.41%
$ 13.66 million $ 4.36 million
Dec 30, 2022 $ 0.11
-0.90%
$ 14.14 million $ 2.68 million
Dec 29, 2022 $ 0.111
+0.45%
$ 14.27 million $ 1.74 million
Dec 28, 2022 $ 0.111
-4.60%
$ 14.2 million $ 3.3 million
Dec 27, 2022 $ 0.116
-0.39%
$ 14.89 million $ 3.54 million
Dec 26, 2022 $ 0.117
+3.55%
$ 14.95 million $ 4.56 million
Dec 25, 2022 $ 0.113
-3.29%
$ 14.49 million $ 1.87 million
Dec 24, 2022 $ 0.117
-1.45%
$ 14.98 million $ 2.6 million
Dec 23, 2022 $ 0.119
-1.12%
$ 15.2 million $ 2.29 million
Dec 22, 2022 $ 0.12
+2.47%
$ 15.38 million $ 3.67 million
Dec 21, 2022 $ 0.117
-1.44%
$ 15 million $ 2.13 million
Dec 20, 2022 $ 0.119
+2.19%
$ 15.22 million $ 2.49 million
Dec 19, 2022 $ 0.116
-4.13%
$ 14.9 million $ 3.01 million
Dec 18, 2022 $ 0.121
-2.74%
$ 15.54 million $ 2.76 million
Dec 17, 2022 $ 0.125
+5.47%
$ 15.97 million $ 8.42 million
Dec 16, 2022 $ 0.118
-1.65%
$ 15.15 million $ 11.01 million
Dec 15, 2022 $ 0.12
-2.71%
$ 15.4 million $ 4.63 million
Dec 14, 2022 $ 0.123
-4.31%
$ 15.83 million $ 8.51 million
Dec 13, 2022 $ 0.129
+5.19%
$ 16.54 million $ 14.67 million
Dec 12, 2022 $ 0.123
+2.91%
$ 15.73 million $ 13.61 million
Dec 11, 2022 $ 0.119
+0.56%
$ 15.28 million $ 4.11 million
Dec 10, 2022 $ 0.118
-4.96%
$ 15.2 million $ 4.58 million
Dec 9, 2022 $ 0.125
+4.25%
$ 15.99 million $ 18.34 million
Dec 8, 2022 $ 0.12
+3.92%
$ 15.34 million $ 2.99 million
Dec 7, 2022 $ 0.115
-3.77%
$ 14.76 million $ 1.92 million
Dec 6, 2022 $ 0.12
-0.40%
$ 15.34 million $ 2.57 million
Dec 5, 2022 $ 0.12
-1.96%
$ 15.4 million $ 4.19 million
Dec 4, 2022 $ 0.122
+1.85%
$ 15.71 million $ 1.8 million
Dec 3, 2022 $ 0.12
-2.33%
$ 15.42 million $ 2.17 million
Dec 2, 2022 $ 0.123
-3.74%
$ 15.79 million $ 3.82 million
Dec 1, 2022 $ 0.128
+0.12%
$ 16.4 million $ 4.1 million
Nov 30, 2022 $ 0.128
-2.21%
$ 16.38 million $ 8.09 million
Nov 29, 2022 $ 0.131
+10.46%
$ 16.75 million $ 26.23 million
Nov 28, 2022 $ 0.118
-0.79%
$ 15.16 million $ 11.69 million
Nov 27, 2022 $ 0.119
-0.78%
$ 15.27 million $ 4.92 million
Nov 26, 2022 $ 0.12
+1.84%
$ 15.39 million $ 5.08 million
Nov 25, 2022 $ 0.118
-7.43%
$ 15.1 million $ 6.2 million
Nov 24, 2022 $ 0.127
-0.63%
$ 16.3 million $ 2.87 million