BEAM Historical Data

BEAM Page 29
Download
Date Close Price change Market cap Trading volume
Jun 26, 2022 $ 0.131
-2.97%
$ 12.27 million $ 1.58 million
Jun 25, 2022 $ 0.135
+0.36%
$ 12.65 million $ 4.61 million
Jun 24, 2022 $ 0.135
+1.65%
$ 12.6 million $ 1.16 million
Jun 23, 2022 $ 0.133
+8.46%
$ 12.4 million $ 1.36 million
Jun 22, 2022 $ 0.122
-4.66%
$ 11.43 million $ 1.58 million
Jun 21, 2022 $ 0.128
+0.80%
$ 11.99 million $ 4.08 million
Jun 20, 2022 $ 0.127
+3.94%
$ 11.9 million $ 2.08 million
Jun 19, 2022 $ 0.122
+6.05%
$ 11.44 million $ 1.41 million
Jun 18, 2022 $ 0.115
-5.19%
$ 10.79 million $ 2.65 million
Jun 17, 2022 $ 0.122
+5.47%
$ 11.38 million $ 1.14 million
Jun 16, 2022 $ 0.115
-9.14%
$ 10.79 million $ 3.31 million
Jun 15, 2022 $ 0.127
+6.93%
$ 11.88 million $ 2.32 million
Jun 14, 2022 $ 0.119
+0.54%
$ 11.11 million $ 2.54 million
Jun 13, 2022 $ 0.118
-13.03%
$ 11.03 million $ 5.43 million
Jun 12, 2022 $ 0.136
-2.57%
$ 12.71 million $ 2.08 million
Jun 11, 2022 $ 0.139
-7.47%
$ 13.03 million $ 2.43 million
Jun 10, 2022 $ 0.151
-7.03%
$ 14.08 million $ 1.8 million
Jun 9, 2022 $ 0.162
+1.01%
$ 15.14 million $ 1.47 million
Jun 8, 2022 $ 0.16
-0.98%
$ 14.99 million $ 2.88 million
Jun 7, 2022 $ 0.162
+3.85%
$ 15.15 million $ 2.17 million
Jun 6, 2022 $ 0.156
+2.30%
$ 14.59 million $ 1.82 million
Jun 5, 2022 $ 0.153
-4.50%
$ 14.26 million $ 4.02 million
Jun 4, 2022 $ 0.16
+4.98%
$ 14.93 million $ 8.14 million
Jun 3, 2022 $ 0.152
-3.36%
$ 14.23 million $ 2.99 million
Jun 2, 2022 $ 0.157
+5.92%
$ 14.72 million $ 1.4 million
Jun 1, 2022 $ 0.149
-9.93%
$ 13.9 million $ 2.53 million
May 31, 2022 $ 0.165
-10.05%
$ 15.44 million $ 17.36 million
May 30, 2022 $ 0.183
+5.68%
$ 17.15 million $ 2.6 million
May 29, 2022 $ 0.174
-12.78%
$ 16.23 million $ 2.69 million
May 28, 2022 $ 0.199
+17.79%
$ 18.61 million $ 1.44 million
May 27, 2022 $ 0.169
-0.51%
$ 15.8 million $ 2.59 million
May 26, 2022 $ 0.17
+5.21%
$ 15.88 million $ 2.77 million
May 25, 2022 $ 0.162
+0.62%
$ 15.1 million $ 7.32 million
May 24, 2022 $ 0.161
-7.99%
$ 15.01 million $ 5.9 million
May 23, 2022 $ 0.174
-2.56%
$ 16.31 million $ 2.52 million
May 22, 2022 $ 0.179
-2.50%
$ 16.73 million $ 2.58 million
May 21, 2022 $ 0.184
+2.74%
$ 17.16 million $ 2.06 million
May 20, 2022 $ 0.179
+8.27%
$ 16.69 million $ 2.31 million
May 19, 2022 $ 0.165
+11.53%
$ 15.43 million $ 6.38 million
May 18, 2022 $ 0.148
-19.61%
$ 13.84 million $ 6.06 million
May 17, 2022 $ 0.184
+6.27%
$ 17.21 million $ 2.26 million
May 16, 2022 $ 0.173
-1.89%
$ 16.2 million $ 2.64 million
May 15, 2022 $ 0.177
+1.45%
$ 16.51 million $ 2.72 million
May 14, 2022 $ 0.174
+11.78%
$ 16.28 million $ 2.19 million
May 13, 2022 $ 0.156
+8.52%
$ 14.56 million $ 3.16 million
May 12, 2022 $ 0.144
+11.69%
$ 13.43 million $ 3.74 million
May 11, 2022 $ 0.129
-35.00%
$ 12.03 million $ 7.16 million
May 10, 2022 $ 0.198
+1.53%
$ 18.5 million $ 3.22 million
May 9, 2022 $ 0.195
-15.08%
$ 18.22 million $ 4.61 million
May 8, 2022 $ 0.23
-8.74%
$ 21.46 million $ 2.92 million