BEAM Historical Data

BEAM Page 46
Download
Date Close Price change Market cap Trading volume
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
Jun 1, 2020 $ 0.44
+10.11%
$ -- $ 57.12 million
May 31, 2020 $ 0.399
-3.70%
$ -- $ 53.2 million
May 30, 2020 $ 0.414
+8.79%
$ -- $ 53.48 million
May 29, 2020 $ 0.381
+5.61%
$ -- $ 43.18 million
May 28, 2020 $ 0.36
-0.71%
$ -- $ 39.5 million
May 27, 2020 $ 0.363
-3.10%
$ -- $ 45.5 million
May 26, 2020 $ 0.375
+4.18%
$ -- $ 55.84 million
May 25, 2020 $ 0.36
+9.41%
$ -- $ 99.4 million
May 24, 2020 $ 0.329
-7.30%
$ -- $ 94.46 million
May 23, 2020 $ 0.355
+7.16%
$ -- $ 74.29 million
May 22, 2020 $ 0.336
+4.71%
$ -- $ 52.33 million
May 21, 2020 $ 0.321
-5.03%
$ -- $ 48.21 million
May 20, 2020 $ 0.338
-1.33%
$ -- $ 42.4 million
May 19, 2020 $ 0.342
-0.13%
$ -- $ 45.51 million
May 18, 2020 $ 0.343
+2.22%
$ -- $ 117.78 million
May 17, 2020 $ 0.335
+6.38%
$ -- $ 236.8 million
May 16, 2020 $ 0.315
+2.89%
$ -- $ 207.5 million
May 15, 2020 $ 0.307
+0.07%
$ -- $ 142.88 million
May 14, 2020 $ 0.306
-2.91%
$ -- $ 169.98 million
May 13, 2020 $ 0.315
+8.60%
$ -- $ 154.64 million
May 12, 2020 $ 0.29
+4.76%
$ -- $ 123.19 million
May 11, 2020 $ 0.277
-3.08%
$ -- $ 117.9 million
May 10, 2020 $ 0.286
-16.96%
$ -- $ 80.79 million
May 9, 2020 $ 0.344
+3.26%
$ -- $ 115.08 million
May 8, 2020 $ 0.334
-2.07%
$ -- $ 118.03 million
May 7, 2020 $ 0.341
+2.73%
$ -- $ 62.82 million
May 6, 2020 $ 0.331
+0.45%
$ -- $ 35.39 million
May 5, 2020 $ 0.33
-1.45%
$ -- $ 72.2 million
May 4, 2020 $ 0.335
-1.87%
$ -- $ 83.13 million
May 3, 2020 $ 0.356
-2.25%
$ -- $ 91.91 million
May 2, 2020 $ 0.364
+6.07%
$ -- $ 36.89 million
May 1, 2020 $ 0.343
+5.61%
$ -- $ 32.45 million
Apr 30, 2020 $ 0.325
-4.14%
$ -- $ 149.39 million
Apr 29, 2020 $ 0.339
+2.14%
$ -- $ 149.57 million
Apr 28, 2020 $ 0.332
+3.40%
$ -- $ 121.26 million
Apr 27, 2020 $ 0.321
+0.01%
$ -- $ 105.84 million
Apr 26, 2020 $ 0.321
+5.35%
$ -- $ 81.75 million
Apr 25, 2020 $ 0.304
+7.04%
$ -- $ 76.9 million
Apr 24, 2020 $ 0.284
+2.88%
$ -- $ 70.77 million