BEAM Historical Data

BEAM Page 3
Download
Date Close Price change Market cap Trading volume
Jul 8 $ 0.0337
+16.87%
$ 5.12 million $ 11.27 million
Jul 1 $ 0.0304
-10.05%
$ 4.27 million $ 71.44 million
Jun 24 $ 0.0331
-1.48%
$ 5 million $ 10.16 million
Jun 17 $ 0.0351
-10.41%
$ 4.97 million $ 13.4 million
Jun 10 $ 0.0378
-8.04%
$ 5.81 million $ 11.7 million
Jun 3 $ 0.0431
+6.71%
$ 6.1 million $ 34.09 million
May 27 $ 0.0403
+6.79%
$ 5.98 million $ 203.22 million
May 20 $ 0.037
-22.55%
$ 5.6 million $ 1.61 million
May 13 $ 0.0471
-22.78%
$ 7.08 million $ 2.49 million
May 6 $ 0.0605
-21.91%
$ 9.04 million $ 3.07 million
Apr 29 $ 0.0775
+2.69%
$ 11.48 million $ 3.55 million
Apr 22 $ 0.0745
-11.41%
$ 11.18 million $ 2.93 million
Apr 15 $ 0.0833
-3.62%
$ 12.46 million $ 3.06 million
Apr 8 $ 0.0799
-23.41%
$ 12.81 million $ 3.22 million
Apr 1 $ 0.096
-7.12%
$ 15.46 million $ 3.08 million
Mar 25 $ 0.103
-10.10%
$ 15.31 million $ 3.73 million
Mar 18 $ 0.114
-6.91%
$ 17.05 million $ 3.5 million
Mar 11 $ 0.119
-8.56%
$ 18.14 million $ 4.62 million
Mar 4 $ 0.138
+15.41%
$ 18.91 million $ 4.8 million
Feb 26 $ 0.119
+3.49%
$ 17.27 million $ 5.54 million
Feb 19 $ 0.115
-0.15%
$ 16.68 million $ 5.75 million
Feb 12 $ 0.115
+1.57%
$ 16.69 million $ 6.78 million
Feb 5 $ 0.108
+542.98%
$ 16.42 million $ 19.66 million
Jan 29 $ 0.0168
-6.45%
$ 2.44 million $ 33.99 million
Jan 22 $ 0.0183
+1.71%
$ 2.61 million $ 50.84 million
Jan 15 $ 0.0184
+3.90%
$ 2.6 million $ 106.51 million
Jan 8 $ 0.0185
+3.65%
$ 2.57 million $ 123.69 million
Jan 1 $ 0.0179
+4.50%
$ 2.59 million $ 133.88 million
Dec 25 $ 0.0169
-12.64%
$ 2.48 million $ 80.75 million
Dec 18 $ 0.0198
+1.68%
$ 2.8 million $ 97.99 million
Dec 11 $ 0.0187
+2.62%
$ 2.81 million $ 225.72 million
Dec 4 $ 0.0173
+38.62%
$ 2.64 million $ 122.94 million
Nov 27 $ 0.0125
+31.08%
$ 1.81 million $ 77.33 million
Nov 20 $ 0.00903
-2.65%
$ 1.38 million $ 49.52 million
Nov 13 $ 0.00841
-71.92%
$ 1.34 million $ 103.84 million
Nov 6 $ 0.0292
+0.95%
$ 4.34 million $ 3.25 million
Oct 30 $ 0.0289
+0.50%
$ 4.19 million $ 3.82 million
Oct 23 $ 0.0288
+5.16%
$ 4.17 million $ 3.95 million
Oct 16 $ 0.0273
+3.01%
$ 3.96 million $ 3.69 million
Oct 9 $ 0.0264
+2.19%
$ 3.85 million $ 3.05 million
Oct 2 $ 0.0258
-5.24%
$ 3.74 million $ 3.58 million
Sep 25 $ 0.0272
+1.62%
$ 3.94 million $ 3.62 million
Sep 18 $ 0.0268
+1.28%
$ 3.88 million $ 3.12 million
Sep 11 $ 0.0265
+4.09%
$ 3.83 million $ 3.02 million
Sep 4 $ 0.0255
-3.26%
$ 3.69 million $ 3.4 million
Aug 28 $ 0.0263
-6.61%
$ 3.82 million $ 3.51 million
Aug 21 $ 0.0283
+6.80%
$ 4.09 million $ 2.99 million
Aug 14 $ 0.028
-12.35%
$ 3.84 million $ 2.96 million
Aug 7 $ 0.0317
+4.86%
$ 4.62 million $ 2.18 million
Jul 31 $ 0.03
-5.37%
$ 4.34 million $ 3.11 million