BEAM Historical Data

BEAM Page 5
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 0.0346
-13.33%
$ 6.39 million $ 9.2 million
Oct 6, 2025 $ 0.0399
-35.54%
$ 7.38 million $ 5.28 million
Oct 5, 2025 $ 0.0619
+124.12%
$ 11.47 million $ 1.57 million
Oct 4, 2025 $ 0.0275
+2.24%
$ 5.09 million $ 1.37 million
Oct 3, 2025 $ 0.0266
+3.15%
$ 4.98 million $ 2.89 million
Oct 2, 2025 $ 0.0258
+9.26%
$ 4.77 million $ 10.32 million
Oct 1, 2025 $ 0.0237
+3.47%
$ 4.36 million $ 4.72 million
Sep 30, 2025 $ 0.0234
-5.54%
$ 4.22 million $ 5.54 million
Sep 29, 2025 $ 0.0247
-0.71%
$ 4.57 million $ 3.2 million
Sep 28, 2025 $ 0.0244
+4.68%
$ 4.6 million $ 961,706
Sep 27, 2025 $ 0.0233
+4.15%
$ 4.31 million $ 2.19 million
Sep 26, 2025 $ 0.0224
+7.82%
$ 4.14 million $ 1.56 million
Sep 25, 2025 $ 0.0207
-9.99%
$ 3.82 million $ 1.78 million
Sep 24, 2025 $ 0.0229
-2.99%
$ 4.26 million $ 1.83 million
Sep 23, 2025 $ 0.0236
+3.16%
$ 4.36 million $ 1.9 million
Sep 22, 2025 $ 0.0231
-7.75%
$ 4.25 million $ 3.56 million
Sep 21, 2025 $ 0.0252
-5.58%
$ 4.63 million $ 2.47 million
Sep 20, 2025 $ 0.0267
-2.75%
$ 4.94 million $ 3.37 million
Sep 19, 2025 $ 0.0275
+1.96%
$ 5.08 million $ 18.99 million
Sep 18, 2025 $ 0.027
+0.15%
$ 4.98 million $ 1.16 million
Sep 17, 2025 $ 0.0269
+1.34%
$ 4.98 million $ 827,643
Sep 16, 2025 $ 0.0266
-0.29%
$ 4.92 million $ 666,076
Sep 15, 2025 $ 0.0267
-0.02%
$ 4.92 million $ 1.37 million
Sep 14, 2025 $ 0.0267
-0.82%
$ 4.94 million $ 992,195
Sep 13, 2025 $ 0.0269
-1.70%
$ 4.97 million $ 1.57 million
Sep 12, 2025 $ 0.0273
+2.00%
$ 5.05 million $ 1.49 million
Sep 11, 2025 $ 0.0268
-0.78%
$ 4.96 million $ 5.03 million
Sep 10, 2025 $ 0.0271
+0.30%
$ 5.01 million $ 1.13 million
Sep 9, 2025 $ 0.027
-2.71%
$ 4.99 million $ 1.57 million
Sep 8, 2025 $ 0.0277
+2.85%
$ 5.13 million $ 1.01 million
Sep 7, 2025 $ 0.027
+1.29%
$ 4.99 million $ 763,218
Sep 6, 2025 $ 0.0266
-0.17%
$ 4.93 million $ 763,085
Sep 5, 2025 $ 0.0266
-0.63%
$ 4.93 million $ 2.04 million
Sep 4, 2025 $ 0.0268
-0.35%
$ 4.96 million $ 1.2 million
Sep 3, 2025 $ 0.0269
-1.50%
$ 4.98 million $ 1.84 million
Sep 2, 2025 $ 0.0273
+0.56%
$ 5.04 million $ 9.29 million
Sep 1, 2025 $ 0.0271
+1.09%
$ 5.01 million $ 1.36 million
Aug 31, 2025 $ 0.0272
+0.49%
$ 4.96 million $ 737,995
Aug 30, 2025 $ 0.0271
-1.66%
$ 5.01 million $ 951,939
Aug 29, 2025 $ 0.0275
-1.07%
$ 5.09 million $ 3.16 million
Aug 28, 2025 $ 0.0276
-0.63%
$ 5.11 million $ 1.16 million
Aug 27, 2025 $ 0.0275
+1.28%
$ 5.13 million $ 887,892
Aug 26, 2025 $ 0.0273
+0.49%
$ 4.97 million $ 1.23 million
Aug 25, 2025 $ 0.0272
-2.78%
$ 5.02 million $ 1.59 million
Aug 24, 2025 $ 0.028
+2.56%
$ 5.18 million $ 1.44 million
Aug 23, 2025 $ 0.0275
-0.28%
$ 5.05 million $ 659,711
Aug 22, 2025 $ 0.0277
+0.11%
$ 5.1 million $ 2.19 million
Aug 21, 2025 $ 0.0275
-0.88%
$ 5.1 million $ 816,924
Aug 20, 2025 $ 0.0277
-0.24%
$ 5.13 million $ 1.24 million
Aug 19, 2025 $ 0.0279
-1.07%
$ 5.12 million $ 1.32 million