BEAM Historical Data

BEAM Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.0373
-14.38%
$ 5.28 million $ 3.91 million
May 22 $ 0.0427
+4.90%
$ 5.59 million $ 3.42 million
May 15 $ 0.0425
+18.64%
$ 5.22 million $ 5.35 million
May 8 $ 0.0358
-11.47%
$ 4.59 million $ 6.03 million
May 1 $ 0.0405
-5.35%
$ 5.19 million $ 7.78 million
Apr 24 $ 0.044
-3.42%
$ 5.49 million $ 6.69 million
Apr 17 $ 0.0451
-14.66%
$ 5.84 million $ 5.09 million
Apr 10 $ 0.0525
-6.22%
$ 6.78 million $ 4.86 million
Apr 3 $ 0.056
+16.08%
$ 7.18 million $ 5.57 million
Mar 27 $ 0.0482
+14.50%
$ 6.18 million $ 5.17 million
Mar 20 $ 0.0394
+12.72%
$ 5.4 million $ 3.29 million
Mar 13 $ 0.0357
-0.45%
$ 4.49 million $ 3.61 million
Mar 6 $ 0.0337
-17.07%
$ 4.6 million $ 4.13 million
Feb 27 $ 0.0406
-6.85%
$ 5.21 million $ 5.76 million
Feb 20 $ 0.0436
-2.98%
$ 5.59 million $ 5.74 million
Feb 13 $ 0.0449
+6.39%
$ 5.76 million $ 6.43 million
Feb 6 $ 0.0422
-3.36%
$ 5.41 million $ 5.28 million
Jan 30 $ 0.0437
-1.30%
$ 5.6 million $ 8.15 million
Jan 23 $ 0.0447
-40.71%
$ 5.68 million $ 25.44 million
Jan 16 $ 0.0753
-39.56%
$ 9.66 million $ 66.96 million
Jan 9 $ 0.125
+15.78%
$ 15.98 million $ 32.21 million
Jan 2 $ 0.108
-1.68%
$ 13.81 million $ 14.52 million
Dec 26 $ 0.109
-2.72%
$ 14.04 million $ 22.11 million
Dec 19 $ 0.113
-6.74%
$ 14.49 million $ 18.06 million
Dec 12 $ 0.121
+1.67%
$ 15.54 million $ 63.61 million
Dec 5 $ 0.118
-3.25%
$ 15.28 million $ 34.59 million
Nov 28 $ 0.122
+2.75%
$ 15.71 million $ 57.9 million
Nov 21 $ 0.12
-0.47%
$ 15.27 million $ 30.62 million
Nov 14 $ 0.119
+2.57%
$ 15.41 million $ 19.76 million
Nov 7 $ 0.116
-33.11%
$ 14.77 million $ 23.7 million
Oct 31 $ 0.173
+1.48%
$ 21.92 million $ 22.29 million
Oct 24 $ 0.171
+0.29%
$ 21.53 million $ 19.26 million
Oct 17 $ 0.17
-2.74%
$ 21.4 million $ 18.04 million
Oct 10 $ 0.175
-1.24%
$ 21.9 million $ 18.57 million
Oct 3 $ 0.177
-1.98%
$ 22.1 million $ 25.86 million
Sep 26 $ 0.18
-2.13%
$ 22.39 million $ 24.92 million
Sep 19 $ 0.192
+0.34%
$ 22.8 million $ 38.56 million
Sep 12 $ 0.192
+2.27%
$ 17.45 million $ 285.52 million
Sep 5 $ 0.187
+11.97%
$ 16.01 million $ 60.98 million
Aug 29 $ 0.167
+5.84%
$ -- $ 32.74 million
Aug 22 $ 0.158
-5.97%
$ -- $ 55.73 million
Aug 15 $ 0.168
-9.09%
$ -- $ 78.78 million
Aug 8 $ 0.185
-6.96%
$ -- $ 40.98 million
Aug 1 $ 0.199
+3.73%
$ -- $ 23.55 million
Jul 25 $ 0.192
+7.58%
$ -- $ 45.92 million
Jul 18 $ 0.178
-2.19%
$ -- $ 30.23 million
Jul 11 $ 0.182
+32.60%
$ -- $ 215.95 million
Jul 4 $ 0.137
+9.06%
$ -- $ 17.3 million
Jun 27 $ 0.126
-4.14%
$ -- $ 12.53 million
Jun 20 $ 0.131
+7.25%
$ -- $ 16.44 million