BEAM Historical Data

BEAM Page 41
Download
Date Close Price change Market cap Trading volume
Oct 29, 2020 $ 0.236
-1.01%
$ 17.37 million $ 3.62 million
Oct 28, 2020 $ 0.238
+0.48%
$ 17.47 million $ 4.65 million
Oct 27, 2020 $ 0.237
-3.29%
$ 14.87 million $ 4.64 million
Oct 26, 2020 $ 0.245
-1.18%
$ 15.38 million $ 4.1 million
Oct 25, 2020 $ 0.248
-1.68%
$ 15.56 million $ 3.05 million
Oct 24, 2020 $ 0.252
-0.22%
$ 15.82 million $ 2.73 million
Oct 23, 2020 $ 0.252
-1.74%
$ 15.86 million $ 3.47 million
Oct 22, 2020 $ 0.257
+6.98%
$ 16.14 million $ 4.24 million
Oct 21, 2020 $ 0.241
+3.36%
$ 15.16 million $ 5.65 million
Oct 20, 2020 $ 0.232
-4.58%
$ 14.61 million $ 5.1 million
Oct 19, 2020 $ 0.244
-3.35%
$ 15.31 million $ 5.11 million
Oct 18, 2020 $ 0.252
+3.54%
$ 15.84 million $ 3.33 million
Oct 17, 2020 $ 0.243
+1.45%
$ 15.3 million $ 3.48 million
Oct 16, 2020 $ 0.24
-6.34%
$ 15.08 million $ 4.52 million
Oct 15, 2020 $ 0.256
-3.11%
$ 16.1 million $ 4.9 million
Oct 14, 2020 $ 0.264
-4.09%
$ 16.61 million $ 4.6 million
Oct 13, 2020 $ 0.276
-1.53%
$ 17.32 million $ 3.87 million
Oct 12, 2020 $ 0.28
+2.19%
$ 17.59 million $ 7.35 million
Oct 11, 2020 $ 0.274
+1.90%
$ 17.22 million $ 4.06 million
Oct 10, 2020 $ 0.269
-0.67%
$ 16.9 million $ 4.94 million
Oct 9, 2020 $ 0.271
+6.02%
$ 17.02 million $ 4.59 million
Oct 8, 2020 $ 0.255
+1.45%
$ 16.04 million $ 4.66 million
Oct 7, 2020 $ 0.252
-2.05%
$ 15.81 million $ 4.92 million
Oct 6, 2020 $ 0.257
-6.12%
$ 16.14 million $ 5.31 million
Oct 5, 2020 $ 0.274
+1.80%
$ 17.19 million $ 5.08 million
Oct 4, 2020 $ 0.269
-0.67%
$ 16.89 million $ 3.93 million
Oct 3, 2020 $ 0.271
-0.58%
$ 17 million $ 3.41 million
Oct 2, 2020 $ 0.272
-3.07%
$ 17.1 million $ 5.51 million
Oct 1, 2020 $ 0.281
-4.03%
$ 17.64 million $ 6.83 million
Sep 30, 2020 $ 0.292
+0.94%
$ 18.38 million $ 4.67 million
Sep 29, 2020 $ 0.29
-1.26%
$ 18.21 million $ 4.9 million
Sep 28, 2020 $ 0.293
+0.41%
$ 18.44 million $ 6.32 million
Sep 27, 2020 $ 0.292
-0.92%
$ 18.36 million $ 5 million
Sep 26, 2020 $ 0.295
+0.80%
$ 18.55 million $ 4.57 million
Sep 25, 2020 $ 0.293
+1.22%
$ 18.41 million $ 5.68 million
Sep 24, 2020 $ 0.289
+4.01%
$ 18.19 million $ 7.08 million
Sep 23, 2020 $ 0.278
-9.19%
$ 17.49 million $ 6.29 million
Sep 22, 2020 $ 0.306
+1.40%
$ 19.26 million $ 4.97 million
Sep 21, 2020 $ 0.302
-5.26%
$ 18.99 million $ 7.79 million
Sep 20, 2020 $ 0.319
-5.83%
$ 20.05 million $ 4.87 million
Sep 19, 2020 $ 0.339
+2.19%
$ 21.29 million $ 4.71 million
Sep 18, 2020 $ 0.331
-0.19%
$ 20.82 million $ 6.08 million
Sep 17, 2020 $ 0.332
+3.49%
$ 20.85 million $ 9.9 million
Sep 16, 2020 $ 0.321
+1.45%
$ 20.16 million $ 6.83 million
Sep 15, 2020 $ 0.316
-4.65%
$ 19.87 million $ 6.09 million
Sep 14, 2020 $ 0.331
-0.83%
$ 20.82 million $ 7.63 million
Sep 13, 2020 $ 0.334
-7.88%
$ 20.97 million $ 8.55 million
Sep 12, 2020 $ 0.362
+3.19%
$ 22.77 million $ 6.7 million
Sep 11, 2020 $ 0.351
+2.54%
$ 22.04 million $ 7 million
Sep 10, 2020 $ 0.342
+3.09%
$ 21.47 million $ 7.33 million