BEAM Historical Data

BEAM Page 42
Download
Date Close Price change Market cap Trading volume
Sep 9, 2020 $ 0.331
+5.54%
$ 20.83 million $ 6.61 million
Sep 8, 2020 $ 0.315
-4.59%
$ 19.78 million $ 7.59 million
Sep 7, 2020 $ 0.33
+0.50%
$ 20.71 million $ 7.67 million
Sep 6, 2020 $ 0.328
+3.47%
$ 20.62 million $ 7.75 million
Sep 5, 2020 $ 0.317
-15.30%
$ 19.9 million $ 9.73 million
Sep 4, 2020 $ 0.374
+6.47%
$ 23.53 million $ 9.91 million
Sep 3, 2020 $ 0.352
-18.59%
$ 22.09 million $ 10.28 million
Sep 2, 2020 $ 0.432
-6.48%
$ 27.14 million $ 11.36 million
Sep 1, 2020 $ 0.462
-2.71%
$ 29.04 million $ 17.27 million
Aug 31, 2020 $ 0.475
-1.68%
$ 29.86 million $ 14.16 million
Aug 30, 2020 $ 0.483
+7.10%
$ 30.36 million $ 17.76 million
Aug 29, 2020 $ 0.451
-4.00%
$ 28.36 million $ 15.14 million
Aug 28, 2020 $ 0.47
+3.98%
$ 29.53 million $ 9.59 million
Aug 27, 2020 $ 0.452
-9.17%
$ 28.4 million $ 14.69 million
Aug 26, 2020 $ 0.498
+0.44%
$ 31.27 million $ 12.87 million
Aug 25, 2020 $ 0.496
-8.14%
$ 31.15 million $ 16.92 million
Aug 24, 2020 $ 0.54
-1.61%
$ 33.94 million $ 11.8 million
Aug 23, 2020 $ 0.549
+2.17%
$ 34.51 million $ 11.37 million
Aug 22, 2020 $ 0.537
+0.73%
$ 33.76 million $ 12.94 million
Aug 21, 2020 $ 0.534
-11.76%
$ 33.53 million $ 16.3 million
Aug 20, 2020 $ 0.605
+5.95%
$ 38.01 million $ 10.55 million
Aug 19, 2020 $ 0.571
-8.15%
$ 35.88 million $ 15.32 million
Aug 18, 2020 $ 0.622
+3.48%
$ 39.08 million $ 22.04 million
Aug 17, 2020 $ 0.601
+9.59%
$ 37.76 million $ 24.47 million
Aug 16, 2020 $ 0.548
-1.79%
$ 34.44 million $ 10.05 million
Aug 15, 2020 $ 0.558
-0.41%
$ 35.05 million $ 13.51 million
Aug 14, 2020 $ 0.56
+1.48%
$ 35.18 million $ 12.44 million
Aug 13, 2020 $ 0.551
-6.72%
$ 34.65 million $ 16.88 million
Aug 12, 2020 $ 0.592
+18.46%
$ 37.21 million $ 22.4 million
Aug 11, 2020 $ 0.499
-11.24%
$ 31.36 million $ 19.01 million
Aug 10, 2020 $ 0.562
-4.67%
$ 35.35 million $ 23 million
Aug 9, 2020 $ 0.592
+18.26%
$ 37.18 million $ 44.96 million
Aug 8, 2020 $ 0.499
+15.73%
$ 31.37 million $ 19.41 million
Aug 7, 2020 $ 0.431
-0.53%
$ 27.11 million $ 11.55 million
Aug 6, 2020 $ 0.433
+4.82%
$ 27.24 million $ 11.6 million
Aug 5, 2020 $ 0.414
+1.85%
$ 25.99 million $ 8.03 million
Aug 4, 2020 $ 0.406
+2.10%
$ 25.52 million $ 7.66 million
Aug 3, 2020 $ 0.398
-0.14%
$ 25.01 million $ 7.92 million
Aug 2, 2020 $ 0.398
-4.07%
$ 25.03 million $ 10.36 million
Aug 1, 2020 $ 0.415
+2.32%
$ 26.05 million $ 9.78 million
Jul 31, 2020 $ 0.405
+2.00%
$ 25.46 million $ 8.29 million
Jul 30, 2020 $ 0.397
+0.67%
$ 24.97 million $ 8.35 million
Jul 29, 2020 $ 0.395
-2.59%
$ 24.8 million $ 9.36 million
Jul 28, 2020 $ 0.405
+5.26%
$ 25.45 million $ 11.31 million
Jul 27, 2020 $ 0.385
-8.28%
$ 24.18 million $ 12.24 million
Jul 26, 2020 $ 0.419
-8.32%
$ 26.36 million $ 12.06 million
Jul 25, 2020 $ 0.457
+2.16%
$ 28.75 million $ 12.3 million
Jul 24, 2020 $ 0.447
+4.47%
$ 28.11 million $ 14.95 million
Jul 23, 2020 $ 0.428
+8.78%
$ 26.9 million $ 12.83 million
Jul 22, 2020 $ 0.394
+1.81%
$ 24.75 million $ 8.19 million