BEAM Historical Data

BEAM Page 35
Download
Date Close Price change Market cap Trading volume
Aug 31, 2021 $ 0.659
-0.36%
$ 61.64 million $ 6.66 million
Aug 30, 2021 $ 0.662
-5.18%
$ 61.87 million $ 6.19 million
Aug 29, 2021 $ 0.698
+1.11%
$ 65.25 million $ 5.47 million
Aug 28, 2021 $ 0.69
-2.18%
$ 64.53 million $ 5.99 million
Aug 27, 2021 $ 0.706
+3.73%
$ 65.95 million $ 6.47 million
Aug 26, 2021 $ 0.68
-8.64%
$ 63.6 million $ 7.55 million
Aug 25, 2021 $ 0.745
+3.16%
$ 69.63 million $ 7.44 million
Aug 24, 2021 $ 0.722
-4.61%
$ 67.5 million $ 7.99 million
Aug 23, 2021 $ 0.757
-3.37%
$ 70.76 million $ 8.8 million
Aug 22, 2021 $ 0.783
+9.68%
$ 73.23 million $ 11.74 million
Aug 21, 2021 $ 0.714
-3.05%
$ 66.77 million $ 5.81 million
Aug 20, 2021 $ 0.737
+2.99%
$ 68.89 million $ 7.62 million
Aug 19, 2021 $ 0.716
+6.77%
$ 66.89 million $ 6.33 million
Aug 18, 2021 $ 0.67
-1.66%
$ 62.67 million $ 6.44 million
Aug 17, 2021 $ 0.682
-8.14%
$ 63.73 million $ 8.55 million
Aug 16, 2021 $ 0.742
-1.26%
$ 69.38 million $ 12.11 million
Aug 15, 2021 $ 0.752
+1.39%
$ 70.26 million $ 9.91 million
Aug 14, 2021 $ 0.741
+6.01%
$ 69.29 million $ 14.16 million
Aug 13, 2021 $ 0.699
+10.32%
$ 65.37 million $ 9.54 million
Aug 12, 2021 $ 0.634
-7.22%
$ 59.25 million $ 5.91 million
Aug 11, 2021 $ 0.683
+4.39%
$ 63.88 million $ 7.01 million
Aug 10, 2021 $ 0.655
-1.26%
$ 61.19 million $ 7.24 million
Aug 8, 2021 $ 0.657
+6.73%
$ 61.42 million $ 11.58 million
Aug 7, 2021 $ 0.616
-1.23%
$ 57.55 million $ 14.37 million
Aug 6, 2021 $ 0.623
+3.34%
$ 58.27 million $ 26.83 million
Aug 5, 2021 $ 0.603
+11.36%
$ 56.39 million $ 10.37 million
Aug 4, 2021 $ 0.521
-2.15%
$ 48.65 million $ 3.23 million
Aug 3, 2021 $ 0.532
-1.96%
$ 49.74 million $ 3.76 million
Aug 2, 2021 $ 0.542
+1.84%
$ 50.68 million $ 3.91 million
Aug 1, 2021 $ 0.533
-5.02%
$ 49.75 million $ 4.84 million
Jul 30, 2021 $ 0.522
+3.31%
$ 48.74 million $ 5.2 million
Jul 29, 2021 $ 0.506
+14.28%
$ 47.15 million $ 6.35 million
Jul 28, 2021 $ 0.443
-6.66%
$ 41.23 million $ 3.76 million
Jul 27, 2021 $ 0.474
+3.10%
$ 44.11 million $ 3.48 million
Jul 26, 2021 $ 0.46
+0.39%
$ 42.77 million $ 7.09 million
Jul 25, 2021 $ 0.458
-0.78%
$ 42.59 million $ 3.54 million
Jul 24, 2021 $ 0.461
+4.21%
$ 42.86 million $ 8.15 million
Jul 23, 2021 $ 0.443
+12.39%
$ 41.15 million $ 11.05 million
Jul 22, 2021 $ 0.394
+3.94%
$ 36.57 million $ 3.57 million
Jul 21, 2021 $ 0.379
+6.61%
$ 35.16 million $ 4.01 million
Jul 20, 2021 $ 0.356
-9.77%
$ 32.96 million $ 3.61 million
Jul 19, 2021 $ 0.394
-5.59%
$ 36.54 million $ 3.69 million
Jul 18, 2021 $ 0.418
-3.38%
$ 38.68 million $ 4.13 million
Jul 17, 2021 $ 0.432
-1.08%
$ 40.02 million $ 4.1 million
Jul 16, 2021 $ 0.437
-5.98%
$ 40.42 million $ 4.15 million
Jul 15, 2021 $ 0.465
-3.50%
$ 42.95 million $ 6.07 million
Jul 14, 2021 $ 0.482
+1.65%
$ 44.49 million $ 5.28 million
Jul 13, 2021 $ 0.474
-3.44%
$ 43.77 million $ 5.07 million
Jul 12, 2021 $ 0.491
-3.43%
$ 45.31 million $ 7.43 million
Jul 11, 2021 $ 0.508
+10.13%
$ 46.83 million $ 37.32 million