BEAM Historical Data

BEAM Page 28
Download
Date Close Price change Market cap Trading volume
Aug 15, 2022 $ 0.181
-2.14%
$ 16.91 million $ 29.29 million
Aug 14, 2022 $ 0.185
-6.15%
$ 17.27 million $ 7.31 million
Aug 13, 2022 $ 0.197
-3.23%
$ 18.4 million $ 5.2 million
Aug 12, 2022 $ 0.203
+0.38%
$ 19.01 million $ 2.83 million
Aug 11, 2022 $ 0.203
-0.01%
$ 18.94 million $ 4.45 million
Aug 10, 2022 $ 0.203
+4.85%
$ 18.94 million $ 7.14 million
Aug 9, 2022 $ 0.193
-3.36%
$ 18.06 million $ 8.66 million
Aug 8, 2022 $ 0.2
+0.73%
$ 18.7 million $ 5.39 million
Aug 7, 2022 $ 0.199
+4.41%
$ 18.56 million $ 4.49 million
Aug 6, 2022 $ 0.19
-0.91%
$ 17.78 million $ 3.35 million
Aug 5, 2022 $ 0.192
+2.85%
$ 17.94 million $ 2.2 million
Aug 4, 2022 $ 0.187
-0.25%
$ 17.44 million $ 2.93 million
Aug 3, 2022 $ 0.187
-0.35%
$ 17.49 million $ 2.43 million
Aug 2, 2022 $ 0.188
-5.33%
$ 17.55 million $ 3.08 million
Aug 1, 2022 $ 0.198
+3.58%
$ 18.54 million $ 5.07 million
Jul 31, 2022 $ 0.192
+2.17%
$ 17.91 million $ 6.34 million
Jul 30, 2022 $ 0.188
+5.04%
$ 17.53 million $ 10.84 million
Jul 29, 2022 $ 0.179
-1.01%
$ 16.69 million $ 5.01 million
Jul 28, 2022 $ 0.18
+1.49%
$ 16.85 million $ 3.66 million
Jul 27, 2022 $ 0.178
+6.30%
$ 16.6 million $ 8.66 million
Jul 26, 2022 $ 0.168
+6.41%
$ 15.72 million $ 8.7 million
Jul 25, 2022 $ 0.158
-11.33%
$ 14.76 million $ 2.71 million
Jul 24, 2022 $ 0.178
+0.65%
$ 16.65 million $ 3.72 million
Jul 23, 2022 $ 0.177
+0.49%
$ 16.54 million $ 5.83 million
Jul 22, 2022 $ 0.176
-3.73%
$ 16.46 million $ 3.53 million
Jul 21, 2022 $ 0.183
+3.84%
$ 17.1 million $ 2.87 million
Jul 20, 2022 $ 0.176
-7.92%
$ 16.46 million $ 3.27 million
Jul 19, 2022 $ 0.191
-0.55%
$ 17.88 million $ 3.59 million
Jul 18, 2022 $ 0.193
+5.98%
$ 18.04 million $ 7.42 million
Jul 17, 2022 $ 0.182
-10.07%
$ 17.01 million $ 6.62 million
Jul 16, 2022 $ 0.202
+14.42%
$ 18.92 million $ 32.48 million
Jul 15, 2022 $ 0.177
-7.86%
$ 16.54 million $ 18.77 million
Jul 14, 2022 $ 0.193
-11.26%
$ 18.01 million $ 58.18 million
Jul 13, 2022 $ 0.219
+71.73%
$ 20.47 million $ 97.91 million
Jul 12, 2022 $ 0.127
-2.78%
$ 11.92 million $ 1.15 million
Jul 11, 2022 $ 0.131
-4.42%
$ 12.26 million $ 836,145
Jul 10, 2022 $ 0.137
-4.19%
$ 12.83 million $ 1.68 million
Jul 9, 2022 $ 0.143
+6.21%
$ 13.39 million $ 5.38 million
Jul 8, 2022 $ 0.135
-3.03%
$ 12.61 million $ 1.61 million
Jul 7, 2022 $ 0.139
+1.86%
$ 13 million $ 2.2 million
Jul 6, 2022 $ 0.137
+5.91%
$ 12.77 million $ 3.58 million
Jul 5, 2022 $ 0.129
+0.36%
$ 12.05 million $ 1.54 million
Jul 4, 2022 $ 0.129
+2.14%
$ 12.01 million $ 1.31 million
Jul 3, 2022 $ 0.126
+2.22%
$ 11.76 million $ 3.68 million
Jul 2, 2022 $ 0.123
+4.49%
$ 11.51 million $ 1.62 million
Jul 1, 2022 $ 0.118
-2.53%
$ 11 million $ 1.54 million
Jun 30, 2022 $ 0.121
-4.08%
$ 11.28 million $ 1.47 million
Jun 29, 2022 $ 0.126
+0.55%
$ 11.76 million $ 1.06 million
Jun 28, 2022 $ 0.125
-35.61%
$ 11.69 million $ 1.67 million
Jun 27, 2022 $ 0.194
+47.98%
$ 18.16 million $ 1.5 million