BEAM Historical Data

BEAM Page 26
Download
Date Close Price change Market cap Trading volume
Nov 23, 2022 $ 0.128
+0.41%
$ 16.39 million $ 5.46 million
Nov 22, 2022 $ 0.128
+4.22%
$ 16.3 million $ 6.37 million
Nov 21, 2022 $ 0.122
+1.44%
$ 15.65 million $ 4.64 million
Nov 20, 2022 $ 0.121
+1.52%
$ 15.41 million $ 5.28 million
Nov 19, 2022 $ 0.119
-1.56%
$ 15.17 million $ 4.01 million
Nov 18, 2022 $ 0.121
+0.23%
$ 15.41 million $ 2.11 million
Nov 17, 2022 $ 0.12
-1.99%
$ 15.36 million $ 2.91 million
Nov 16, 2022 $ 0.123
+1.50%
$ 15.67 million $ 3.72 million
Nov 15, 2022 $ 0.121
+4.79%
$ 15.43 million $ 3.32 million
Nov 14, 2022 $ 0.116
-0.25%
$ 14.72 million $ 3.69 million
Nov 13, 2022 $ 0.116
-2.34%
$ 14.77 million $ 6.29 million
Nov 12, 2022 $ 0.119
+1.91%
$ 15.12 million $ 1.96 million
Nov 11, 2022 $ 0.117
-7.92%
$ 14.83 million $ 2.21 million
Nov 10, 2022 $ 0.127
+19.97%
$ 16.11 million $ 2.71 million
Nov 9, 2022 $ 0.105
-26.06%
$ 13.41 million $ 4 million
Nov 8, 2022 $ 0.143
-15.54%
$ 18.11 million $ 3.57 million
Nov 7, 2022 $ 0.169
-2.69%
$ 21.35 million $ 2.96 million
Nov 6, 2022 $ 0.173
-3.91%
$ 21.92 million $ 5.37 million
Nov 5, 2022 $ 0.18
+2.90%
$ 22.77 million $ 2.73 million
Nov 4, 2022 $ 0.175
+2.42%
$ 22.12 million $ 2.86 million
Nov 3, 2022 $ 0.171
+6.19%
$ 21.59 million $ 2.7 million
Nov 2, 2022 $ 0.161
-5.43%
$ 20.32 million $ 2.7 million
Nov 1, 2022 $ 0.17
+0.29%
$ 21.49 million $ 2.97 million
Oct 31, 2022 $ 0.17
-0.59%
$ 21.41 million $ 2.95 million
Oct 30, 2022 $ 0.171
-2.05%
$ 21.53 million $ 2.83 million
Oct 29, 2022 $ 0.174
+0.08%
$ 21.97 million $ 4.07 million
Oct 28, 2022 $ 0.174
+2.35%
$ 21.94 million $ 3.95 million
Oct 27, 2022 $ 0.17
-1.38%
$ 21.42 million $ 2.14 million
Oct 26, 2022 $ 0.172
+0.73%
$ 21.71 million $ 2.75 million
Oct 25, 2022 $ 0.171
+0.07%
$ 21.54 million $ 1.77 million
Oct 24, 2022 $ 0.171
+0.53%
$ 21.52 million $ 1.74 million
Oct 23, 2022 $ 0.17
-1.80%
$ 21.4 million $ 2.86 million
Oct 22, 2022 $ 0.173
+4.96%
$ 21.74 million $ 3 million
Oct 21, 2022 $ 0.165
-0.36%
$ 20.7 million $ 1.58 million
Oct 20, 2022 $ 0.165
-0.50%
$ 20.77 million $ 2 million
Oct 19, 2022 $ 0.166
-1.53%
$ 20.87 million $ 2.27 million
Oct 18, 2022 $ 0.169
-2.05%
$ 21.19 million $ 4.24 million
Oct 17, 2022 $ 0.172
-1.45%
$ 21.63 million $ 2.09 million
Oct 16, 2022 $ 0.175
+6.61%
$ 21.9 million $ 4.12 million
Oct 15, 2022 $ 0.164
+2.48%
$ 20.53 million $ 4.08 million
Oct 14, 2022 $ 0.16
+0.45%
$ 20.02 million $ 1.68 million
Oct 13, 2022 $ 0.159
-5.18%
$ 19.91 million $ 2.97 million
Oct 12, 2022 $ 0.168
+2.66%
$ 21 million $ 1.92 million
Oct 11, 2022 $ 0.164
-3.98%
$ 20.45 million $ 1.95 million
Oct 10, 2022 $ 0.17
-3.73%
$ 21.28 million $ 1.84 million
Oct 9, 2022 $ 0.177
-0.76%
$ 22.1 million $ 1.58 million
Oct 8, 2022 $ 0.178
-0.86%
$ 22.26 million $ 2.48 million
Oct 7, 2022 $ 0.18
-0.54%
$ 22.36 million $ 4.17 million
Oct 6, 2022 $ 0.181
-1.57%
$ 22.47 million $ 10.73 million
Oct 5, 2022 $ 0.184
-0.36%
$ 22.82 million $ 1.99 million