BEAM Historical Data

BEAM Page 6
Download
Date Close Price change Market cap Trading volume
Aug 18, 2025 $ 0.0282
+0.23%
$ 5.22 million $ 1.33 million
Aug 17, 2025 $ 0.0282
-1.17%
$ 5.21 million $ 837,980
Aug 16, 2025 $ 0.0285
-3.37%
$ 5.27 million $ 1.08 million
Aug 15, 2025 $ 0.0295
-1.98%
$ 5.45 million $ 1.66 million
Aug 14, 2025 $ 0.0301
-0.11%
$ 5.56 million $ 2.32 million
Aug 13, 2025 $ 0.0301
+0.11%
$ 5.57 million $ 1.69 million
Aug 12, 2025 $ 0.0301
+1.23%
$ 5.56 million $ 1.64 million
Aug 11, 2025 $ 0.0297
-3.65%
$ 5.49 million $ 2.17 million
Aug 10, 2025 $ 0.0308
-2.03%
$ 5.7 million $ 2.2 million
Aug 9, 2025 $ 0.0314
+0.56%
$ 5.81 million $ 1.37 million
Aug 8, 2025 $ 0.0313
+0.92%
$ 5.78 million $ 2.05 million
Aug 7, 2025 $ 0.0309
-2.33%
$ 5.72 million $ 3.88 million
Aug 6, 2025 $ 0.0314
+0.16%
$ 5.85 million $ 823,785
Aug 5, 2025 $ 0.0314
-6.37%
$ 23,534 $ 777,115
Aug 4, 2025 $ 0.0336
-2.87%
$ 25,070 $ 828,432
Aug 3, 2025 $ 0.0345
+2.87%
$ 5.12 million $ 919,022
Aug 2, 2025 $ 0.0335
-4.85%
$ 4.97 million $ 1.05 million
Aug 1, 2025 $ 0.0352
+0.30%
$ 5.21 million $ 2.05 million
Jul 31, 2025 $ 0.0351
-3.75%
$ 5.2 million $ 1.45 million
Jul 30, 2025 $ 0.0365
+3.46%
$ 5.4 million $ 1.93 million
Jul 29, 2025 $ 0.0352
+0.08%
$ 5.22 million $ 2.98 million
Jul 28, 2025 $ 0.0352
+4.16%
$ 5.22 million $ 2.82 million
Jul 27, 2025 $ 0.0338
+0.28%
$ 5.01 million $ 7.11 million
Jul 26, 2025 $ 0.0337
+1.94%
$ 4.99 million $ 11.26 million
Jul 25, 2025 $ 0.0331
-2.10%
$ 4.91 million $ 1.8 million
Jul 24, 2025 $ 0.0338
-1.39%
$ 5.01 million $ 3.96 million
Jul 23, 2025 $ 0.0343
-1.38%
$ 5.08 million $ 4.05 million
Jul 22, 2025 $ 0.0348
+4.25%
$ 5.15 million $ 4.24 million
Jul 21, 2025 $ 0.0333
-4.90%
$ 4.94 million $ 7.41 million
Jul 20, 2025 $ 0.0351
+3.56%
$ 5.2 million $ 17.99 million
Jul 19, 2025 $ 0.0339
-1.09%
$ 5.02 million $ 1.79 million
Jul 18, 2025 $ 0.0343
+1.48%
$ 5.08 million $ 3.57 million
Jul 17, 2025 $ 0.0339
+6.66%
$ 5.02 million $ 3.02 million
Jul 16, 2025 $ 0.0318
-3.94%
$ 4.71 million $ 2.79 million
Jul 15, 2025 $ 0.033
-1.86%
$ 4.89 million $ 4.4 million
Jul 14, 2025 $ 0.0337
-2.39%
$ 4.99 million $ 2.87 million
Jul 13, 2025 $ 0.0345
+0.38%
$ 5.11 million $ 2.12 million
Jul 12, 2025 $ 0.0344
+4.71%
$ 5.09 million $ 2.26 million
Jul 11, 2025 $ 0.0329
+3.10%
$ 4.87 million $ 2.71 million
Jul 10, 2025 $ 0.031
+1.00%
$ 4.6 million $ 2.18 million
Jul 9, 2025 $ 0.0307
+2.37%
$ 4.55 million $ 1.53 million
Jul 8, 2025 $ 0.03
+1.59%
$ 4.44 million $ 735,908
Jul 7, 2025 $ 0.0295
-0.61%
$ 4.37 million $ 1.2 million
Jul 6, 2025 $ 0.0297
+1.12%
$ 4.4 million $ 1.5 million
Jul 5, 2025 $ 0.0293
-0.81%
$ 4.35 million $ 901,270
Jul 4, 2025 $ 0.0296
-0.75%
$ 4.38 million $ 4.24 million
Jul 3, 2025 $ 0.0298
-0.67%
$ 4.42 million $ 20.78 million
Jul 2, 2025 $ 0.03
+0.12%
$ 4.45 million $ 1.9 million
Jul 1, 2025 $ 0.03
-3.48%
$ 4.44 million $ 1.64 million
Jun 30, 2025 $ 0.0311
+2.39%
$ 4.6 million $ 130,475