BEAM Historical Data

BEAM Page 6
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.0313
-2.67%
$ 5.77 million $ 304,461
Dec 6, 2025 $ 0.0322
+0.99%
$ 5.94 million $ 261,141
Dec 5, 2025 $ 0.0319
-2.76%
$ 5.9 million $ 421,888
Dec 4, 2025 $ 0.0328
-2.80%
$ 6.06 million $ 618,401
Dec 3, 2025 $ 0.0338
+6.42%
$ 6.26 million $ 1.21 million
Dec 2, 2025 $ 0.0317
+4.77%
$ 5.86 million $ 2.87 million
Dec 1, 2025 $ 0.0303
-13.21%
$ 5.6 million $ 874,526
Nov 30, 2025 $ 0.035
-0.09%
$ 6.46 million $ 468,413
Nov 29, 2025 $ 0.0351
-4.34%
$ 6.48 million $ 648,034
Nov 28, 2025 $ 0.0367
+11.86%
$ 6.78 million $ 6.34 million
Nov 27, 2025 $ 0.0328
+3.59%
$ 6.06 million $ 2.17 million
Nov 26, 2025 $ 0.0314
-1.28%
$ 5.85 million $ 350,904
Nov 25, 2025 $ 0.0317
-6.42%
$ 5.86 million $ 542,192
Nov 24, 2025 $ 0.0336
-0.01%
$ 6.29 million $ 571,247
Nov 23, 2025 $ 0.0335
-2.59%
$ 6.21 million $ 482,879
Nov 22, 2025 $ 0.0335
-5.66%
$ 6.36 million $ 855,228
Nov 21, 2025 $ 0.0353
-20.09%
$ 6.57 million $ 2.08 million
Nov 20, 2025 $ 0.0443
-2.95%
$ 8.2 million $ 832,375
Nov 19, 2025 $ 0.0457
-6.63%
$ 8.45 million $ 756,155
Nov 18, 2025 $ 0.0484
-4.94%
$ 9.04 million $ 664,103
Nov 17, 2025 $ 0.0509
+8.33%
$ 9.41 million $ 816,588
Nov 16, 2025 $ 0.0481
+11.97%
$ 8.69 million $ 684,052
Nov 15, 2025 $ 0.0392
+4.23%
$ 7.87 million $ 395,695
Nov 14, 2025 $ 0.0374
-6.33%
$ 6.96 million $ 1.01 million
Nov 13, 2025 $ 0.0398
-6.50%
$ 7.39 million $ 725,614
Nov 12, 2025 $ 0.0427
-0.91%
$ 7.88 million $ 597,841
Nov 11, 2025 $ 0.0431
-11.76%
$ 7.96 million $ 875,433
Nov 10, 2025 $ 0.0488
+7.89%
$ 9.02 million $ 833,100
Nov 9, 2025 $ 0.0452
+21.64%
$ 8.38 million $ 724,800
Nov 8, 2025 $ 0.0371
-11.61%
$ 6.85 million $ 873,148
Nov 7, 2025 $ 0.0419
+18.75%
$ 7.75 million $ 1.29 million
Nov 6, 2025 $ 0.0353
-1.68%
$ 6.53 million $ 821,968
Nov 5, 2025 $ 0.0358
+4.31%
$ 6.63 million $ 1.28 million
Nov 4, 2025 $ 0.0343
+6.98%
$ 6.35 million $ 2.35 million
Nov 3, 2025 $ 0.0322
-10.10%
$ 5.95 million $ 1.56 million
Nov 2, 2025 $ 0.0358
-2.18%
$ 6.63 million $ 579,129
Nov 1, 2025 $ 0.0366
+9.21%
$ 6.78 million $ 423,242
Oct 31, 2025 $ 0.0337
-1.92%
$ 6.2 million $ 1.13 million
Oct 30, 2025 $ 0.0346
-1.58%
$ 6.36 million $ 1.99 million
Oct 29, 2025 $ 0.0352
-1.31%
$ 6.51 million $ 1.01 million
Oct 28, 2025 $ 0.0356
-3.44%
$ 6.58 million $ 954,705
Oct 27, 2025 $ 0.0369
+8.45%
$ 6.82 million $ 1.9 million
Oct 26, 2025 $ 0.034
+3.64%
$ 6.29 million $ 934,702
Oct 25, 2025 $ 0.0328
-0.68%
$ 6.07 million $ 7,107
Oct 24, 2025 $ 0.033
+0.29%
$ 6.11 million $ 878,418
Oct 23, 2025 $ 0.0329
+1.60%
$ 6.09 million $ 731,381
Oct 22, 2025 $ 0.0323
-10.26%
$ 5.98 million $ 1.15 million
Oct 21, 2025 $ 0.0362
+1.41%
$ 6.65 million $ 1.33 million
Oct 20, 2025 $ 0.0353
+3.48%
$ 6.6 million $ 1.5 million
Oct 19, 2025 $ 0.0341
-9.45%
$ 6.3 million $ 989,052