BEAM Historical Data

BEAM Page 5
Download
Date Close Price change Market cap Trading volume
Aug 8 $ 0.185
-6.96%
$ -- $ 40.98 million
Aug 1 $ 0.199
+3.73%
$ -- $ 23.55 million
Jul 25 $ 0.192
+7.58%
$ -- $ 45.92 million
Jul 18 $ 0.178
-2.19%
$ -- $ 30.23 million
Jul 11 $ 0.182
+32.60%
$ -- $ 215.95 million
Jul 4 $ 0.137
+9.06%
$ -- $ 17.3 million
Jun 27 $ 0.126
-4.14%
$ -- $ 12.53 million
Jun 20 $ 0.131
+7.25%
$ -- $ 16.44 million
Jun 13 $ 0.122
-9.78%
$ -- $ 18.81 million
Jun 6 $ 0.136
-10.91%
$ -- $ 14.64 million
May 30 $ 0.153
-12.13%
$ -- $ 39.03 million
May 23 $ 0.174
-3.01%
$ -- $ 25.23 million
May 16 $ 0.179
+1.36%
$ -- $ 24.29 million
May 9 $ 0.177
-23.07%
$ -- $ 26.8 million
May 2 $ 0.23
-14.13%
$ -- $ 23.3 million
Apr 25 $ 0.267
-17.97%
$ -- $ 26.77 million
Apr 18 $ 0.326
-5.32%
$ -- $ 42.06 million
Apr 11 $ 0.344
-8.74%
$ -- $ 37.59 million
Apr 4 $ 0.377
-15.61%
$ -- $ 53.48 million
Mar 28 $ 0.447
+11.46%
$ -- $ 41.42 million
Mar 21 $ 0.401
+7.64%
$ -- $ 30.37 million
Mar 14 $ 0.373
+7.32%
$ -- $ 44.07 million
Mar 7 $ 0.348
+13.78%
$ -- $ 83.49 million
Feb 28 $ 0.305
+1.45%
$ -- $ 43.06 million
Feb 21 $ 0.301
-9.25%
$ -- $ 31.92 million
Feb 14 $ 0.332
-4.96%
$ -- $ 32.15 million
Feb 7 $ 0.35
-7.70%
$ -- $ 34.18 million
Jan 31 $ 0.379
-1.80%
$ -- $ 40.85 million
Jan 24 $ 0.385
+17.06%
$ -- $ 65.65 million
Jan 17 $ 0.329
-29.99%
$ -- $ 30.61 million
Jan 10 $ 0.47
-2.86%
$ -- $ 21.12 million
Jan 3 $ 0.484
-19.62%
$ -- $ 33.5 million
Dec 27 $ 0.602
-5.86%
$ -- $ 44.41 million
Dec 20 $ 0.629
+2.00%
$ -- $ 41.8 million
Dec 13 $ 0.617
-8.01%
$ -- $ 83.83 million
Dec 6 $ 0.671
-19.57%
$ -- $ 98.74 million
Nov 29 $ 0.835
+33.75%
$ -- $ 443.08 million
Nov 22 $ 0.624
-8.20%
$ -- $ 35.74 million
Nov 15 $ 0.68
-3.50%
$ -- $ 67.49 million
Nov 8 $ 0.704
-4.60%
$ -- $ 41.62 million
Nov 1 $ 0.738
+3.96%
$ -- $ 40.04 million
Oct 25 $ 0.712
-7.36%
$ -- $ 43.23 million
Oct 18 $ 0.769
-17.31%
$ -- $ 71.72 million
Oct 11 $ 0.929
+38.59%
$ -- $ 101.16 million
Oct 4 $ 0.671
+14.48%
$ -- $ 126.06 million
Sep 27 $ 0.586
+5.00%
$ -- $ 43.57 million
Sep 20 $ 0.558
-17.36%
$ -- $ 48.05 million
Sep 13 $ 0.675
-7.54%
$ -- $ 41.5 million
Sep 6 $ 0.73
-3.17%
$ -- $ 81.59 million
Aug 30 $ 0.754
+7.98%
$ -- $ 56.39 million