BEAM Historical Data

BEAM Page 35
Download
Date Close Price change Market cap Trading volume
Dec 19, 2021 $ 0.617
-1.63%
$ 57.64 million $ 8.89 million
Dec 18, 2021 $ 0.627
-5.86%
$ 58.59 million $ 13.73 million
Dec 17, 2021 $ 0.666
+9.13%
$ 62.26 million $ 32.51 million
Dec 16, 2021 $ 0.608
+4.08%
$ 56.81 million $ 8.06 million
Dec 15, 2021 $ 0.584
+3.76%
$ 54.58 million $ 6.56 million
Dec 14, 2021 $ 0.563
-3.05%
$ 52.62 million $ 6.33 million
Dec 13, 2021 $ 0.581
-13.37%
$ 54.28 million $ 7.74 million
Dec 12, 2021 $ 0.671
-1.68%
$ 62.68 million $ 5.3 million
Dec 11, 2021 $ 0.682
+2.61%
$ 63.75 million $ 6.84 million
Dec 10, 2021 $ 0.665
-8.07%
$ 62.16 million $ 8.87 million
Dec 9, 2021 $ 0.724
-8.39%
$ 67.65 million $ 11.52 million
Dec 8, 2021 $ 0.79
+6.16%
$ 73.84 million $ 30.1 million
Dec 7, 2021 $ 0.744
-32.78%
$ 69.55 million $ 11.43 million
Dec 6, 2021 $ 1.11
+32.77%
$ 103.46 million $ 24.67 million
Dec 5, 2021 $ 0.835
+14.88%
$ 78.01 million $ 27.59 million
Dec 4, 2021 $ 0.726
-14.35%
$ 67.87 million $ 54.81 million
Dec 3, 2021 $ 0.847
-8.67%
$ 79.18 million $ 195.37 million
Dec 2, 2021 $ 0.93
+48.90%
$ 86.93 million $ 141.43 million
Dec 1, 2021 $ 0.625
-1.85%
$ 58.38 million $ 4.99 million
Nov 30, 2021 $ 0.636
+0.38%
$ 59.48 million $ 15.36 million
Nov 29, 2021 $ 0.634
+1.60%
$ 59.26 million $ 3.53 million
Nov 28, 2021 $ 0.624
-1.59%
$ 58.33 million $ 4.11 million
Nov 27, 2021 $ 0.634
+6.15%
$ 59.27 million $ 6.46 million
Nov 26, 2021 $ 0.597
-9.35%
$ 55.83 million $ 5.01 million
Nov 25, 2021 $ 0.659
+3.85%
$ 61.6 million $ 4.21 million
Nov 24, 2021 $ 0.634
-5.34%
$ 59.31 million $ 4.16 million
Nov 23, 2021 $ 0.67
-1.41%
$ 62.65 million $ 4.41 million
Nov 22, 2021 $ 0.68
+0.03%
$ 63.56 million $ 7.39 million
Nov 21, 2021 $ 0.68
-4.30%
$ 63.54 million $ 27.98 million
Nov 20, 2021 $ 0.71
+13.86%
$ 66.39 million $ 17.39 million
Nov 19, 2021 $ 0.624
+7.97%
$ 58.31 million $ 4.72 million
Nov 18, 2021 $ 0.578
-8.81%
$ 54 million $ 3.62 million
Nov 17, 2021 $ 0.634
+1.53%
$ 59.22 million $ 4.36 million
Nov 16, 2021 $ 0.624
-10.68%
$ 58.33 million $ 5.59 million
Nov 15, 2021 $ 0.699
-0.80%
$ 65.31 million $ 3.82 million
Nov 14, 2021 $ 0.704
-1.57%
$ 65.84 million $ 5.07 million
Nov 13, 2021 $ 0.716
-0.18%
$ 66.89 million $ 5.08 million
Nov 12, 2021 $ 0.717
-2.12%
$ 67.02 million $ 4.59 million
Nov 11, 2021 $ 0.732
+6.64%
$ 68.44 million $ 5.94 million
Nov 10, 2021 $ 0.687
-6.96%
$ 64.18 million $ 8.3 million
Nov 9, 2021 $ 0.738
+0.83%
$ 68.99 million $ 6.3 million
Nov 8, 2021 $ 0.732
-0.86%
$ 68.42 million $ 6.35 million
Nov 7, 2021 $ 0.738
+1.98%
$ 69.01 million $ 3.98 million
Nov 6, 2021 $ 0.724
-1.26%
$ 67.67 million $ 3.6 million
Nov 5, 2021 $ 0.733
-3.65%
$ 68.54 million $ 5.7 million
Nov 4, 2021 $ 0.761
+3.51%
$ 71.13 million $ 8.7 million
Nov 3, 2021 $ 0.735
-1.09%
$ 68.72 million $ 4.83 million
Nov 2, 2021 $ 0.743
+1.72%
$ 69.48 million $ 5.93 million
Nov 1, 2021 $ 0.731
+2.89%
$ 68.3 million $ 7.31 million
Oct 31, 2021 $ 0.71
-0.25%
$ 66.38 million $ 6.06 million