BEAM Historical Data

BEAM Page 30
Download
Date Close Price change Market cap Trading volume
May 7, 2022 $ 0.251
-0.54%
$ 23.51 million $ 1.58 million
May 6, 2022 $ 0.253
+0.23%
$ 23.63 million $ 2.49 million
May 5, 2022 $ 0.252
-12.71%
$ 23.58 million $ 4.42 million
May 4, 2022 $ 0.289
+10.60%
$ 27.03 million $ 2.92 million
May 3, 2022 $ 0.261
-4.23%
$ 24.44 million $ 5.54 million
May 2, 2022 $ 0.273
+2.12%
$ 25.52 million $ 3.44 million
May 1, 2022 $ 0.267
+2.35%
$ 24.99 million $ 3.97 million
Apr 30, 2022 $ 0.261
-7.74%
$ 24.42 million $ 2.82 million
Apr 29, 2022 $ 0.283
-3.57%
$ 26.47 million $ 3.05 million
Apr 28, 2022 $ 0.294
-3.36%
$ 27.46 million $ 4.08 million
Apr 27, 2022 $ 0.304
+2.68%
$ 28.41 million $ 3.06 million
Apr 26, 2022 $ 0.296
-7.58%
$ 27.67 million $ 3.84 million
Apr 25, 2022 $ 0.32
-1.67%
$ 29.95 million $ 5.96 million
Apr 24, 2022 $ 0.326
-3.15%
$ 30.46 million $ 3.54 million
Apr 23, 2022 $ 0.337
-1.63%
$ 31.46 million $ 3.43 million
Apr 22, 2022 $ 0.342
-0.78%
$ 31.98 million $ 3.53 million
Apr 21, 2022 $ 0.345
-4.88%
$ 32.24 million $ 8.77 million
Apr 20, 2022 $ 0.363
-0.29%
$ 33.89 million $ 8.76 million
Apr 19, 2022 $ 0.364
+5.24%
$ 34.01 million $ 8.16 million
Apr 18, 2022 $ 0.346
+0.44%
$ 32.32 million $ 5.88 million
Apr 17, 2022 $ 0.344
-4.44%
$ 32.18 million $ 2.65 million
Apr 16, 2022 $ 0.36
-1.11%
$ 33.67 million $ 3.29 million
Apr 15, 2022 $ 0.364
+0.94%
$ 34.04 million $ 2.64 million
Apr 14, 2022 $ 0.361
-0.42%
$ 33.72 million $ 5.12 million
Apr 13, 2022 $ 0.362
+0.46%
$ 33.86 million $ 5.82 million
Apr 12, 2022 $ 0.361
+5.80%
$ 33.71 million $ 12.83 million
Apr 11, 2022 $ 0.341
-9.63%
$ 31.86 million $ 5.24 million
Apr 10, 2022 $ 0.377
-4.17%
$ 35.27 million $ 3.58 million
Apr 9, 2022 $ 0.394
-0.77%
$ 36.85 million $ 5.37 million
Apr 8, 2022 $ 0.397
-2.73%
$ 37.15 million $ 4.84 million
Apr 7, 2022 $ 0.409
+4.49%
$ 38.2 million $ 5.68 million
Apr 6, 2022 $ 0.391
-10.28%
$ 36.55 million $ 11.3 million
Apr 5, 2022 $ 0.436
+0.29%
$ 40.76 million $ 17.71 million
Apr 4, 2022 $ 0.435
-2.75%
$ 40.65 million $ 5 million
Apr 3, 2022 $ 0.447
+6.62%
$ 41.74 million $ 5.08 million
Apr 2, 2022 $ 0.419
-1.89%
$ 39.16 million $ 12.53 million
Apr 1, 2022 $ 0.427
+10.51%
$ 39.92 million $ 5.58 million
Mar 31, 2022 $ 0.386
-1.88%
$ 36.12 million $ 4.33 million
Mar 30, 2022 $ 0.394
-0.22%
$ 36.82 million $ 3.82 million
Mar 29, 2022 $ 0.395
+0.32%
$ 36.9 million $ 4.11 million
Mar 28, 2022 $ 0.393
-1.80%
$ 36.77 million $ 5.97 million
Mar 27, 2022 $ 0.401
+3.40%
$ 37.48 million $ 4.46 million
Mar 26, 2022 $ 0.388
+3.84%
$ 36.25 million $ 4.61 million
Mar 25, 2022 $ 0.373
-1.93%
$ 34.88 million $ 3.11 million
Mar 24, 2022 $ 0.38
+1.95%
$ 35.55 million $ 3.61 million
Mar 23, 2022 $ 0.373
-0.27%
$ 34.85 million $ 3.91 million
Mar 22, 2022 $ 0.374
+1.16%
$ 34.95 million $ 3.9 million
Mar 21, 2022 $ 0.37
-0.69%
$ 34.58 million $ 6.78 million
Mar 20, 2022 $ 0.373
+3.32%
$ 34.87 million $ 18.76 million
Mar 19, 2022 $ 0.361
+1.77%
$ 33.75 million $ 3.63 million