BEAM Historical Data

BEAM Page 38
Download
Date Close Price change Market cap Trading volume
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
Jul 10, 2021 $ 0.461
+9.12%
$ 42.5 million $ 5.19 million
Jul 9, 2021 $ 0.423
+1.84%
$ 38.91 million $ 4.08 million
Jul 8, 2021 $ 0.415
-6.34%
$ 38.18 million $ 4.87 million
Jul 7, 2021 $ 0.444
+3.63%
$ 40.6 million $ 6.27 million
Jul 6, 2021 $ 0.428
+3.67%
$ 39.13 million $ 3.82 million
Jul 5, 2021 $ 0.413
-5.77%
$ 37.74 million $ 6.56 million
Jul 4, 2021 $ 0.439
+4.46%
$ 40.06 million $ 7.65 million
Jul 3, 2021 $ 0.42
+1.34%
$ 38.31 million $ 6.79 million
Jul 2, 2021 $ 0.413
+1.48%
$ 37.68 million $ 2.71 million
Jul 1, 2021 $ 0.407
-7.34%
$ 37.11 million $ 3.68 million
Jun 30, 2021 $ 0.439
-5.24%
$ 39.98 million $ 3.74 million
Jun 29, 2021 $ 0.461
+12.33%
$ 42.02 million $ 4.31 million
Jun 28, 2021 $ 0.411
+0.54%
$ 37.39 million $ 3.04 million
Jun 27, 2021 $ 0.409
+2.94%
$ 37.16 million $ 4.13 million
Jun 26, 2021 $ 0.396
-0.48%
$ 36.01 million $ 3.56 million
Jun 25, 2021 $ 0.4
-9.52%
$ 36.29 million $ 3.86 million
Jun 24, 2021 $ 0.443
+1.96%
$ 40.17 million $ 5.28 million
Jun 23, 2021 $ 0.424
+6.07%
$ 38.47 million $ 3.82 million
Jun 22, 2021 $ 0.4
-9.61%
$ 36.24 million $ 5.65 million
Jun 21, 2021 $ 0.442
-23.18%
$ 40.05 million $ 5.1 million
Jun 20, 2021 $ 0.574
-4.59%
$ 51.93 million $ 4.19 million
Jun 19, 2021 $ 0.601
-2.20%
$ 54.4 million $ 4 million
Jun 18, 2021 $ 0.615
-3.65%
$ 55.6 million $ 4.59 million
Jun 17, 2021 $ 0.638
+0.36%
$ 57.68 million $ 3.68 million
Jun 16, 2021 $ 0.638
-4.94%
$ 57.66 million $ 4.46 million
Jun 15, 2021 $ 0.673
-0.13%
$ 60.75 million $ 5.31 million
Jun 14, 2021 $ 0.675
+0.77%
$ 60.86 million $ 8.79 million
Jun 13, 2021 $ 0.674
+6.62%
$ 60.72 million $ 5.6 million
Jun 12, 2021 $ 0.634
+3.16%
$ 57.1 million $ 4.88 million
Jun 11, 2021 $ 0.614
-11.16%
$ 55.32 million $ 6.74 million
Jun 10, 2021 $ 0.696
+3.66%
$ 62.58 million $ 12.75 million
Jun 9, 2021 $ 0.67
+6.62%
$ 60.23 million $ 12.55 million
Jun 8, 2021 $ 0.625
-1.50%
$ 56.11 million $ 7.18 million
Jun 7, 2021 $ 0.634
-14.64%
$ 56.96 million $ 6.45 million
Jun 6, 2021 $ 0.742
+7.31%
$ 66.31 million $ 7.42 million
Jun 5, 2021 $ 0.692
-5.85%
$ 61.73 million $ 5.8 million
Jun 4, 2021 $ 0.734
-12.21%
$ 65.48 million $ 8.21 million
Jun 3, 2021 $ 0.836
+3.61%
$ 74.49 million $ 8.02 million
Jun 2, 2021 $ 0.807
-5.06%
$ 71.9 million $ 7.41 million
Jun 1, 2021 $ 0.851
+10.52%
$ 75.73 million $ 13.41 million