BEAM Historical Data

BEAM Page 34
Download
Date Close Price change Market cap Trading volume
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
Jan 27, 2022 $ 0.307
-1.48%
$ 28.68 million $ 2.3 million
Jan 26, 2022 $ 0.311
-0.42%
$ 29.11 million $ 2.79 million
Jan 25, 2022 $ 0.313
-0.08%
$ 29.23 million $ 2.82 million
Jan 24, 2022 $ 0.313
-4.88%
$ 29.25 million $ 3.58 million
Jan 23, 2022 $ 0.329
+4.33%
$ 30.75 million $ 2.66 million
Jan 22, 2022 $ 0.315
-7.83%
$ 29.48 million $ 4.95 million
Jan 21, 2022 $ 0.342
-17.53%
$ 31.95 million $ 5.72 million
Jan 20, 2022 $ 0.415
-5.57%
$ 38.76 million $ 2.92 million
Jan 19, 2022 $ 0.439
-1.37%
$ 41.05 million $ 5.34 million
Jan 18, 2022 $ 0.445
-1.61%
$ 41.64 million $ 6.74 million
Jan 17, 2022 $ 0.453
-3.64%
$ 42.32 million $ 2.27 million
Jan 16, 2022 $ 0.47
-0.91%
$ 43.93 million $ 2.42 million
Jan 15, 2022 $ 0.474
+0.20%
$ 44.33 million $ 2.56 million
Jan 14, 2022 $ 0.473
+1.83%
$ 44.24 million $ 2.88 million
Jan 13, 2022 $ 0.465
-5.94%
$ 43.44 million $ 3.08 million
Jan 12, 2022 $ 0.494
+2.90%
$ 46.19 million $ 3.12 million
Jan 11, 2022 $ 0.48
+5.22%
$ 44.89 million $ 2.97 million
Jan 10, 2022 $ 0.456
-5.66%
$ 42.66 million $ 4.1 million
Jan 9, 2022 $ 0.484
+2.42%
$ 45.23 million $ 3.37 million
Jan 8, 2022 $ 0.472
-5.93%
$ 44.17 million $ 6.32 million
Jan 7, 2022 $ 0.502
-5.26%
$ 46.95 million $ 4.1 million
Jan 6, 2022 $ 0.53
-1.69%
$ 49.56 million $ 4.72 million
Jan 5, 2022 $ 0.539
-7.99%
$ 50.41 million $ 5.27 million
Jan 4, 2022 $ 0.586
-1.73%
$ 54.79 million $ 4.26 million
Jan 3, 2022 $ 0.596
-0.92%
$ 55.75 million $ 5.44 million
Jan 2, 2022 $ 0.602
+2.45%
$ 56.27 million $ 4.53 million
Jan 1, 2022 $ 0.588
+0.91%
$ 54.93 million $ 2.83 million
Dec 31, 2021 $ 0.582
-1.61%
$ 54.43 million $ 3.71 million
Dec 30, 2021 $ 0.592
+1.40%
$ 55.32 million $ 4.09 million
Dec 29, 2021 $ 0.584
-1.96%
$ 54.56 million $ 5.07 million
Dec 28, 2021 $ 0.595
-10.87%
$ 55.65 million $ 7.33 million
Dec 27, 2021 $ 0.668
+4.46%
$ 62.44 million $ 16.84 million
Dec 26, 2021 $ 0.639
+1.65%
$ 59.76 million $ 6.37 million
Dec 25, 2021 $ 0.629
+2.48%
$ 58.79 million $ 7.74 million
Dec 24, 2021 $ 0.614
-2.85%
$ 57.37 million $ 6.29 million
Dec 23, 2021 $ 0.632
+3.67%
$ 59.05 million $ 10.18 million
Dec 22, 2021 $ 0.609
+1.08%
$ 56.96 million $ 7.12 million
Dec 21, 2021 $ 0.603
-0.09%
$ 56.35 million $ 4.63 million
Dec 20, 2021 $ 0.603
-2.13%
$ 56.41 million $ 5.84 million