BEAM Historical Data

BEAM Page 3
Download
Date Close Price change Market cap Trading volume
Jan 15, 2026 $ 0.0322
-7.10%
$ 5.96 million $ 362,938
Jan 14, 2026 $ 0.0347
-1.22%
$ 6.41 million $ 456,459
Jan 13, 2026 $ 0.0351
+4.13%
$ 6.5 million $ 454,427
Jan 12, 2026 $ 0.0337
+5.50%
$ 6.24 million $ 387,213
Jan 11, 2026 $ 0.032
+3.70%
$ 5.91 million $ 256,086
Jan 10, 2026 $ 0.0308
+7.17%
$ 5.7 million $ 416,168
Jan 9, 2026 $ 0.0288
-1.96%
$ 5.32 million $ 388,509
Jan 8, 2026 $ 0.0294
-5.01%
$ 5.43 million $ 412,956
Jan 7, 2026 $ 0.0309
+3.67%
$ 5.72 million $ 528,890
Jan 6, 2026 $ 0.0299
+8.32%
$ 5.53 million $ 476,601
Jan 5, 2026 $ 0.0276
+1.21%
$ 5.1 million $ 960,551
Jan 4, 2026 $ 0.0273
+4.00%
$ 5.04 million $ 413,044
Jan 3, 2026 $ 0.0262
+0.02%
$ 4.85 million $ 386,542
Jan 2, 2026 $ 0.0262
+3.91%
$ 4.85 million $ 509,465
Jan 1, 2026 $ 0.0252
-0.40%
$ 4.67 million $ 458,747
Dec 31, 2025 $ 0.0255
+0.55%
$ 4.68 million $ 149,742
Dec 30, 2025 $ 0.0258
-0.49%
$ 4.69 million $ 231,642
Dec 29, 2025 $ 0.0259
-0.57%
$ 4.79 million $ 256,457
Dec 28, 2025 $ 0.0262
-1.43%
$ 4.81 million $ 219,776
Dec 27, 2025 $ 0.0266
-1.13%
$ 4.9 million $ 187,523
Dec 26, 2025 $ 0.0269
+4.04%
$ 4.96 million $ 326,704
Dec 25, 2025 $ 0.026
-0.15%
$ 4.78 million $ 271,232
Dec 24, 2025 $ 0.0261
-3.74%
$ 4.81 million $ 520,318
Dec 23, 2025 $ 0.0271
-2.09%
$ 5.02 million $ 354,234
Dec 22, 2025 $ 0.0277
+2.16%
$ 5.13 million $ 603,305
Dec 21, 2025 $ 0.0271
-3.12%
$ 5.01 million $ 977,248
Dec 20, 2025 $ 0.0281
+1.46%
$ 5.17 million $ 325,650
Dec 19, 2025 $ 0.0277
-4.94%
$ 5.12 million $ 448,483
Dec 18, 2025 $ 0.0287
-8.90%
$ 5.38 million $ 496,736
Dec 17, 2025 $ 0.0316
-1.65%
$ 5.83 million $ 431,265
Dec 16, 2025 $ 0.0321
-0.37%
$ 5.94 million $ 458,887
Dec 15, 2025 $ 0.0323
+1.68%
$ 5.97 million $ 657,736
Dec 14, 2025 $ 0.0319
-3.12%
$ 5.89 million $ 195,873
Dec 13, 2025 $ 0.0329
-3.59%
$ 6.08 million $ 165,550
Dec 12, 2025 $ 0.0341
-1.34%
$ 6.32 million $ 324,953
Dec 11, 2025 $ 0.0346
+9.47%
$ 6.4 million $ 1.43 million
Dec 10, 2025 $ 0.0315
-3.05%
$ 5.83 million $ 287,943
Dec 9, 2025 $ 0.0325
+1.12%
$ 6.01 million $ 354,205
Dec 8, 2025 $ 0.0321
+2.74%
$ 5.94 million $ 215,522
Dec 7, 2025 $ 0.0313
-2.67%
$ 5.77 million $ 304,461
Dec 6, 2025 $ 0.0322
+0.99%
$ 5.94 million $ 261,141
Dec 5, 2025 $ 0.0319
-2.76%
$ 5.9 million $ 421,888
Dec 4, 2025 $ 0.0328
-2.80%
$ 6.06 million $ 618,401
Dec 3, 2025 $ 0.0338
+6.42%
$ 6.26 million $ 1.21 million
Dec 2, 2025 $ 0.0317
+4.77%
$ 5.86 million $ 2.87 million
Dec 1, 2025 $ 0.0303
-13.21%
$ 5.6 million $ 874,526
Nov 30, 2025 $ 0.035
-0.09%
$ 6.46 million $ 468,413
Nov 29, 2025 $ 0.0351
-4.34%
$ 6.48 million $ 648,034
Nov 28, 2025 $ 0.0367
+11.86%
$ 6.78 million $ 6.34 million
Nov 27, 2025 $ 0.0328
+3.59%
$ 6.06 million $ 2.17 million