BEAM Historical Data

BEAM Page 31
Download
Date Close Price change Market cap Trading volume
Mar 18, 2022 $ 0.355
-0.02%
$ 33.14 million $ 3.68 million
Mar 17, 2022 $ 0.355
-1.01%
$ 33.16 million $ 3.32 million
Mar 16, 2022 $ 0.358
+2.93%
$ 33.5 million $ 5.52 million
Mar 15, 2022 $ 0.348
-3.55%
$ 32.55 million $ 4.68 million
Mar 14, 2022 $ 0.361
+3.86%
$ 33.75 million $ 4.48 million
Mar 13, 2022 $ 0.348
-2.87%
$ 32.49 million $ 5.3 million
Mar 12, 2022 $ 0.358
-4.20%
$ 33.45 million $ 4.98 million
Mar 11, 2022 $ 0.374
-7.33%
$ 34.92 million $ 13.62 million
Mar 10, 2022 $ 0.395
+11.05%
$ 36.94 million $ 14.14 million
Mar 9, 2022 $ 0.356
+6.22%
$ 33.3 million $ 36.52 million
Mar 8, 2022 $ 0.335
+8.92%
$ 31.3 million $ 4.92 million
Mar 7, 2022 $ 0.307
+0.62%
$ 28.73 million $ 4.02 million
Mar 6, 2022 $ 0.305
-7.90%
$ 28.56 million $ 2.84 million
Mar 5, 2022 $ 0.332
+0.42%
$ 31 million $ 2.51 million
Mar 4, 2022 $ 0.33
-8.75%
$ 30.86 million $ 4.21 million
Mar 3, 2022 $ 0.362
-1.07%
$ 33.82 million $ 6.46 million
Mar 2, 2022 $ 0.365
+11.91%
$ 34.14 million $ 18.77 million
Mar 1, 2022 $ 0.326
-1.10%
$ 30.51 million $ 3.56 million
Feb 28, 2022 $ 0.33
+9.58%
$ 30.84 million $ 4.7 million
Feb 27, 2022 $ 0.301
-1.20%
$ 28.15 million $ 5.66 million
Feb 26, 2022 $ 0.305
-1.25%
$ 28.48 million $ 3.68 million
Feb 25, 2022 $ 0.308
+3.55%
$ 28.82 million $ 3.33 million
Feb 24, 2022 $ 0.297
-8.27%
$ 27.81 million $ 6.11 million
Feb 23, 2022 $ 0.324
+3.54%
$ 30.33 million $ 6.86 million
Feb 22, 2022 $ 0.313
+3.10%
$ 29.3 million $ 2.77 million
Feb 21, 2022 $ 0.305
-8.19%
$ 28.48 million $ 3.51 million
Feb 20, 2022 $ 0.332
-6.14%
$ 31.03 million $ 2.37 million
Feb 19, 2022 $ 0.354
-1.96%
$ 33.06 million $ 2.61 million
Feb 18, 2022 $ 0.361
-3.16%
$ 33.7 million $ 6.95 million
Feb 17, 2022 $ 0.372
+0.31%
$ 34.79 million $ 10.7 million
Feb 16, 2022 $ 0.371
-2.68%
$ 34.67 million $ 1.95 million
Feb 15, 2022 $ 0.381
+5.12%
$ 35.63 million $ 2.57 million
Feb 14, 2022 $ 0.363
+3.80%
$ 33.89 million $ 5.01 million
Feb 13, 2022 $ 0.35
-4.12%
$ 32.68 million $ 1.85 million
Feb 12, 2022 $ 0.365
+0.64%
$ 34.07 million $ 2.62 million
Feb 11, 2022 $ 0.362
-9.14%
$ 33.86 million $ 4.62 million
Feb 10, 2022 $ 0.399
+2.32%
$ 37.28 million $ 13.12 million
Feb 9, 2022 $ 0.39
-0.16%
$ 36.43 million $ 3.56 million
Feb 8, 2022 $ 0.39
-0.15%
$ 36.47 million $ 3.97 million
Feb 7, 2022 $ 0.391
+3.19%
$ 36.53 million $ 4.44 million
Feb 6, 2022 $ 0.379
-2.65%
$ 35.39 million $ 4.13 million
Feb 5, 2022 $ 0.389
+6.51%
$ 36.35 million $ 7.29 million
Feb 4, 2022 $ 0.365
+6.37%
$ 34.13 million $ 4.07 million
Feb 3, 2022 $ 0.343
-0.38%
$ 32.06 million $ 3.83 million
Feb 2, 2022 $ 0.344
-4.01%
$ 32.18 million $ 3.79 million
Feb 1, 2022 $ 0.359
-5.67%
$ 33.53 million $ 4.69 million
Jan 31, 2022 $ 0.381
-1.27%
$ 35.58 million $ 13.06 million
Jan 30, 2022 $ 0.385
+3.27%
$ 36 million $ 34.09 million
Jan 29, 2022 $ 0.374
+17.82%
$ 34.95 million $ 18.21 million
Jan 28, 2022 $ 0.317
+3.50%
$ 29.68 million $ 1.86 million