BEAM Historical Data

BEAM Page 27
Download
Date Close Price change Market cap Trading volume
Oct 4, 2022 $ 0.184
+0.11%
$ 22.89 million $ 2.7 million
Oct 3, 2022 $ 0.184
+2.02%
$ 22.86 million $ 2.21 million
Oct 2, 2022 $ 0.18
-2.37%
$ 22.39 million $ 2.09 million
Oct 1, 2022 $ 0.185
+1.56%
$ 22.93 million $ 4.87 million
Sep 30, 2022 $ 0.182
-0.96%
$ 22.56 million $ 2.29 million
Sep 29, 2022 $ 0.184
+0.28%
$ 22.77 million $ 4.56 million
Sep 28, 2022 $ 0.183
-0.45%
$ 22.7 million $ 2.35 million
Sep 27, 2022 $ 0.184
-0.28%
$ 22.8 million $ 5.78 million
Sep 26, 2022 $ 0.185
+0.09%
$ 22.84 million $ 2.99 million
Sep 25, 2022 $ 0.184
-4.12%
$ 22.8 million $ 11.11 million
Sep 24, 2022 $ 0.192
+1.64%
$ 23.77 million $ 6.26 million
Sep 23, 2022 $ 0.189
+2.86%
$ 23.37 million $ 4.38 million
Sep 22, 2022 $ 0.184
+2.55%
$ 17.19 million $ 4.23 million
Sep 21, 2022 $ 0.179
-4.13%
$ -- $ 5.59 million
Sep 20, 2022 $ 0.187
-3.33%
$ 17.5 million $ 4.19 million
Sep 19, 2022 $ 0.194
+1.05%
$ 18.1 million $ 13.91 million
Sep 18, 2022 $ 0.192
-7.76%
$ 17.9 million $ 11.46 million
Sep 17, 2022 $ 0.208
+1.09%
$ 19.41 million $ 10.42 million
Sep 16, 2022 $ 0.205
-8.17%
$ 19.2 million $ 105.78 million
Sep 15, 2022 $ 0.224
-22.83%
$ 20.94 million $ 60.52 million
Sep 14, 2022 $ 0.29
+62.32%
$ 27.14 million $ 82.81 million
Sep 13, 2022 $ 0.179
-4.15%
$ 16.72 million $ 11.32 million
Sep 12, 2022 $ 0.187
-0.32%
$ 17.45 million $ 3.21 million
Sep 11, 2022 $ 0.187
-1.34%
$ 17.5 million $ 3.41 million
Sep 10, 2022 $ 0.19
-0.53%
$ 17.73 million $ 12.68 million
Sep 9, 2022 $ 0.191
+6.68%
$ 17.83 million $ 9.76 million
Sep 8, 2022 $ 0.179
+2.04%
$ 16.71 million $ 11.18 million
Sep 7, 2022 $ 0.175
+8.94%
$ 16.38 million $ 6.34 million
Sep 6, 2022 $ 0.161
-6.09%
$ 15.04 million $ 13.22 million
Sep 5, 2022 $ 0.171
+2.45%
$ 16.01 million $ 4.38 million
Sep 4, 2022 $ 0.167
+1.77%
$ 15.63 million $ 2.59 million
Sep 3, 2022 $ 0.164
-0.65%
$ 15.36 million $ 1.72 million
Sep 2, 2022 $ 0.165
-2.14%
$ 15.46 million $ 3.52 million
Sep 1, 2022 $ 0.169
+6.35%
$ 15.79 million $ 8.97 million
Aug 31, 2022 $ 0.159
-1.48%
$ 14.85 million $ 2.57 million
Aug 30, 2022 $ 0.161
-3.05%
$ 15.07 million $ 6.01 million
Aug 29, 2022 $ 0.166
+5.25%
$ 15.54 million $ 7.37 million
Aug 28, 2022 $ 0.158
-6.36%
$ 14.77 million $ 3.37 million
Aug 27, 2022 $ 0.169
-2.59%
$ 15.79 million $ 14.2 million
Aug 26, 2022 $ 0.173
+0.54%
$ 16.18 million $ 22.17 million
Aug 25, 2022 $ 0.172
+2.84%
$ 16.09 million $ 7.6 million
Aug 24, 2022 $ 0.167
+0.43%
$ 15.65 million $ 2.89 million
Aug 23, 2022 $ 0.167
+1.84%
$ 15.58 million $ 3.04 million
Aug 22, 2022 $ 0.164
-2.64%
$ 15.29 million $ 2.45 million
Aug 21, 2022 $ 0.168
+4.96%
$ 15.71 million $ 14.06 million
Aug 20, 2022 $ 0.16
+5.31%
$ 14.95 million $ 10.77 million
Aug 19, 2022 $ 0.152
-13.75%
$ 14.2 million $ 6.02 million
Aug 18, 2022 $ 0.176
-1.37%
$ 16.47 million $ 2.05 million
Aug 17, 2022 $ 0.179
-1.87%
$ 16.7 million $ 3.32 million
Aug 16, 2022 $ 0.182
+0.73%
$ 17.02 million $ 13.27 million