BEAM Historical Data

BEAM Page 43
Download
Date Close Price change Market cap Trading volume
Jul 21, 2020 $ 0.387
-0.11%
$ 24.31 million $ 7.92 million
Jul 20, 2020 $ 0.387
+4.01%
$ 24.35 million $ 8.09 million
Jul 19, 2020 $ 0.373
+0.16%
$ 23.41 million $ 6.83 million
Jul 18, 2020 $ 0.372
+4.36%
$ 23.38 million $ 6.11 million
Jul 17, 2020 $ 0.356
+1.29%
$ 22.4 million $ 5.75 million
Jul 16, 2020 $ 0.352
-5.13%
$ 22.12 million $ 7.86 million
Jul 15, 2020 $ 0.371
-2.41%
$ 23.32 million $ 6.49 million
Jul 14, 2020 $ 0.38
-1.14%
$ 23.91 million $ 9 million
Jul 13, 2020 $ 0.385
-3.80%
$ 24.18 million $ 8.42 million
Jul 12, 2020 $ 0.4
-0.87%
$ 25.13 million $ 8.35 million
Jul 11, 2020 $ 0.403
-0.65%
$ 25.35 million $ 8.51 million
Jul 10, 2020 $ 0.406
+1.35%
$ 25.51 million $ 8.88 million
Jul 9, 2020 $ 0.4
-3.25%
$ 25.11 million $ 9.67 million
Jul 8, 2020 $ 0.413
+6.04%
$ 25.96 million $ 10.59 million
Jul 7, 2020 $ 0.389
-1.77%
$ 24.46 million $ 8.31 million
Jul 6, 2020 $ 0.396
+8.33%
$ 24.89 million $ 10.28 million
Jul 5, 2020 $ 0.366
-3.78%
$ 22.98 million $ 8.98 million
Jul 4, 2020 $ 0.38
+2.22%
$ 23.88 million $ 9.28 million
Jul 3, 2020 $ 0.372
-3.74%
$ 23.36 million $ 8.53 million
Jul 2, 2020 $ 0.386
-1.45%
$ 24.27 million $ 9.96 million
Jul 1, 2020 $ 0.392
-4.55%
$ 24.65 million $ 9.37 million
Jun 30, 2020 $ 0.411
-2.15%
$ 25.85 million $ 10.07 million
Jun 29, 2020 $ 0.42
-4.56%
$ 26.42 million $ 13.15 million
Jun 28, 2020 $ 0.44
+0.56%
$ 27.66 million $ 12.76 million
Jun 27, 2020 $ 0.438
-11.82%
$ 27.5 million $ 15.29 million
Jun 26, 2020 $ 0.496
-0.85%
$ 31.2 million $ 29.22 million
Jun 25, 2020 $ 0.501
+3.83%
$ 31.47 million $ 27.49 million
Jun 24, 2020 $ 0.482
-2.62%
$ 30.32 million $ 27.4 million
Jun 23, 2020 $ 0.495
+0.24%
$ 31.13 million $ 32.09 million
Jun 22, 2020 $ 0.494
+0.12%
$ 31.06 million $ 56.21 million
Jun 21, 2020 $ 0.493
-0.30%
$ 31.01 million $ 50.81 million
Jun 20, 2020 $ 0.495
-1.71%
$ 31.11 million $ 61.7 million
Jun 19, 2020 $ 0.504
+0.96%
$ 31.65 million $ 69.46 million
Jun 18, 2020 $ 0.499
+7.89%
$ 31.35 million $ 62.72 million
Jun 17, 2020 $ 0.463
-3.83%
$ 29.07 million $ 73.44 million
Jun 16, 2020 $ 0.481
-0.36%
$ 30.22 million $ 63.52 million
Jun 15, 2020 $ 0.483
+0.78%
$ 30.33 million $ 81.75 million
Jun 14, 2020 $ 0.479
-5.99%
$ 30.11 million $ 55.9 million
Jun 13, 2020 $ 0.51
+7.93%
$ 32.03 million $ 66.09 million
Jun 12, 2020 $ 0.472
+4.88%
$ 29.66 million $ 73.75 million
Jun 11, 2020 $ 0.45
-11.99%
$ 28.29 million $ 76.11 million
Jun 10, 2020 $ 0.512
+5.72%
$ 32.15 million $ 71.11 million
Jun 9, 2020 $ 0.484
+0.25%
$ 30.4 million $ 55.61 million
Jun 8, 2020 $ 0.483
-1.55%
$ 30.33 million $ 44.73 million
Jun 7, 2020 $ 0.49
-1.11%
$ 30.79 million $ 57.95 million
Jun 6, 2020 $ 0.495
-3.34%
$ 31.14 million $ 55.54 million
Jun 5, 2020 $ 0.513
-0.88%
$ 32.21 million $ 73.09 million
Jun 4, 2020 $ 0.517
+8.71%
$ 32.51 million $ 66.58 million
Jun 3, 2020 $ 0.476
+1.39%
$ 29.9 million $ 52.55 million
Jun 2, 2020 $ 0.469
+6.80%
$ 29.49 million $ 81.39 million