BEAM Historical Data

BEAM Page 45
Download
Date Close Price change Market cap Trading volume
Apr 12, 2020 $ 0.285
-1.26%
$ -- $ 118.63 million
Apr 11, 2020 $ 0.289
+8.02%
$ -- $ 113.74 million
Apr 10, 2020 $ 0.267
-9.78%
$ -- $ 85.32 million
Apr 9, 2020 $ 0.296
+2.98%
$ -- $ 94.22 million
Apr 8, 2020 $ 0.287
+3.33%
$ -- $ 107.24 million
Apr 7, 2020 $ 0.278
-2.41%
$ -- $ 110.15 million
Apr 6, 2020 $ 0.285
+8.57%
$ -- $ 122.98 million
Apr 5, 2020 $ 0.263
-3.04%
$ -- $ 108.72 million
Apr 4, 2020 $ 0.271
+3.58%
$ -- $ 98.38 million
Apr 3, 2020 $ 0.262
-3.49%
$ -- $ 103.23 million
Apr 2, 2020 $ 0.271
-0.69%
$ -- $ 109.51 million
Apr 1, 2020 $ 0.273
+0.53%
$ -- $ 92.66 million
Mar 31, 2020 $ 0.272
-1.86%
$ -- $ 95.63 million
Mar 30, 2020 $ 0.277
+12.07%
$ -- $ 105.79 million
Mar 29, 2020 $ 0.247
-3.64%
$ -- $ 82.15 million
Mar 28, 2020 $ 0.257
-2.57%
$ -- $ 102.73 million
Mar 27, 2020 $ 0.263
-3.13%
$ -- $ 97.62 million
Mar 26, 2020 $ 0.272
+0.39%
$ -- $ 92.42 million
Mar 25, 2020 $ 0.271
-2.61%
$ -- $ 102.46 million
Mar 24, 2020 $ 0.278
+2.04%
$ -- $ 112.35 million
Mar 23, 2020 $ 0.272
+11.21%
$ -- $ 68.39 million
Mar 22, 2020 $ 0.244
-11.85%
$ -- $ 65.86 million
Mar 21, 2020 $ 0.277
-7.18%
$ -- $ 111.99 million
Mar 20, 2020 $ 0.298
+12.48%
$ -- $ 98.33 million
Mar 19, 2020 $ 0.266
+11.86%
$ -- $ 79.51 million
Mar 18, 2020 $ 0.238
+0.36%
$ -- $ 52.12 million
Mar 17, 2020 $ 0.237
+2.20%
$ -- $ 29.72 million
Mar 16, 2020 $ 0.232
-6.18%
$ -- $ 23.05 million
Mar 15, 2020 $ 0.247
+10.46%
$ -- $ 19.98 million
Mar 14, 2020 $ 0.224
-8.77%
$ -- $ 17.43 million
Mar 13, 2020 $ 0.244
+19.90%
$ -- $ 36.18 million
Mar 12, 2020 $ 0.205
-56.14%
$ -- $ 27.99 million
Mar 11, 2020 $ 0.466
-5.72%
$ -- $ 30 million
Mar 10, 2020 $ 0.495
+0.68%
$ -- $ 31.31 million
Mar 9, 2020 $ 0.49
-0.40%
$ -- $ 40.49 million
Mar 8, 2020 $ 0.492
-19.51%
$ -- $ 35.95 million
Mar 7, 2020 $ 0.61
-4.68%
$ -- $ 30.09 million
Mar 6, 2020 $ 0.64
+1.88%
$ -- $ 31 million
Mar 5, 2020 $ 0.628
+1.98%
$ -- $ 32.25 million
Mar 4, 2020 $ 0.616
-2.54%
$ -- $ 29.83 million
Mar 3, 2020 $ 0.633
+0.65%
$ -- $ 33.81 million
Mar 2, 2020 $ 0.63
+8.98%
$ -- $ 37.1 million
Mar 1, 2020 $ 0.579
+1.48%
$ -- $ 32.1 million
Feb 29, 2020 $ 0.57
+0.86%
$ -- $ 29.52 million
Feb 28, 2020 $ 0.567
-4.07%
$ -- $ 32.22 million
Feb 27, 2020 $ 0.588
+4.17%
$ -- $ 33.94 million
Feb 26, 2020 $ 0.564
-10.34%
$ -- $ 31.3 million
Feb 25, 2020 $ 0.63
-7.49%
$ -- $ 29.33 million
Feb 24, 2020 $ 0.681
-5.85%
$ -- $ 29.5 million
Feb 23, 2020 $ 0.724
+2.96%
$ -- $ 27.97 million