BEAM Historical Data

BEAM Page 7
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 0.0304
+0.02%
$ 4.5 million $ 2.37 million
Jun 28, 2025 $ 0.0304
+3.67%
$ 4.5 million $ 1.31 million
Jun 27, 2025 $ 0.0293
+0.26%
$ 4.34 million $ 2.95 million
Jun 26, 2025 $ 0.0292
+0.39%
$ 4.33 million $ 5.95 million
Jun 25, 2025 $ 0.0291
+0.60%
$ 4.31 million $ 1.4 million
Jun 24, 2025 $ 0.0289
+0.95%
$ 4.28 million $ 1.67 million
Jun 23, 2025 $ 0.0286
+5.40%
$ 4.24 million $ 1.72 million
Jun 22, 2025 $ 0.0272
-0.47%
$ 4.02 million $ 2.15 million
Jun 21, 2025 $ 0.0273
-9.14%
$ 4.04 million $ 1.78 million
Jun 20, 2025 $ 0.03
-7.44%
$ 4.45 million $ 2.07 million
Jun 19, 2025 $ 0.0325
+2.96%
$ 4.81 million $ 1.32 million
Jun 18, 2025 $ 0.0315
-6.68%
$ 4.67 million $ 2.12 million
Jun 17, 2025 $ 0.0338
-2.25%
$ 5 million $ 2.22 million
Jun 16, 2025 $ 0.0345
+2.65%
$ 5.12 million $ 1.4 million
Jun 15, 2025 $ 0.0336
+2.03%
$ 4.98 million $ 737,874
Jun 14, 2025 $ 0.033
+1.11%
$ 4.88 million $ 731,461
Jun 13, 2025 $ 0.0326
+0.26%
$ 4.82 million $ 2.17 million
Jun 12, 2025 $ 0.0325
-7.67%
$ 4.81 million $ 1.52 million
Jun 11, 2025 $ 0.0352
-1.36%
$ 5.21 million $ 1.18 million
Jun 10, 2025 $ 0.0357
+0.78%
$ 5.29 million $ 1.54 million
Jun 9, 2025 $ 0.0354
+2.70%
$ 5.25 million $ 1.4 million
Jun 8, 2025 $ 0.0345
+0.59%
$ 5.11 million $ 1.07 million
Jun 7, 2025 $ 0.0343
+1.71%
$ 5.08 million $ 890,271
Jun 6, 2025 $ 0.0337
+1.19%
$ 4.99 million $ 1.07 million
Jun 5, 2025 $ 0.0333
+0.29%
$ 4.94 million $ 3.4 million
Jun 4, 2025 $ 0.0332
-2.54%
$ 4.92 million $ 1.39 million
Jun 3, 2025 $ 0.0341
-0.13%
$ 5.05 million $ 1.35 million
Jun 2, 2025 $ 0.0342
+0.99%
$ 5.06 million $ 1.57 million
Jun 1, 2025 $ 0.0338
-1.80%
$ 5.01 million $ 1.29 million
May 31, 2025 $ 0.0344
+0.36%
$ 5.1 million $ 2.43 million
May 30, 2025 $ 0.0343
-2.12%
$ 5.09 million $ 5.11 million
May 29, 2025 $ 0.0351
-3.41%
$ 5.2 million $ 2.82 million
May 28, 2025 $ 0.0363
-0.33%
$ 5.38 million $ 2.35 million
May 27, 2025 $ 0.0364
-0.56%
$ 5.4 million $ 2.3 million
May 26, 2025 $ 0.0366
+0.17%
$ 5.43 million $ 2.21 million
May 25, 2025 $ 0.0366
-2.82%
$ 5.42 million $ 2.97 million
May 24, 2025 $ 0.0377
-1.21%
$ 5.58 million $ 2.81 million
May 23, 2025 $ 0.0381
-1.50%
$ 5.65 million $ 8.69 million
May 22, 2025 $ 0.0387
+2.71%
$ 5.74 million $ 2.65 million
May 21, 2025 $ 0.0377
-1.18%
$ 5.58 million $ 2.63 million
May 20, 2025 $ 0.0381
+3.21%
$ 5.65 million $ 1.94 million
May 19, 2025 $ 0.037
-2.40%
$ 5.48 million $ 2.85 million
May 18, 2025 $ 0.0379
+4.46%
$ 5.61 million $ 111,508
May 17, 2025 $ 0.0363
-1.22%
$ 5.37 million $ 98,235
May 16, 2025 $ 0.0367
-4.78%
$ 5.44 million $ 108,419
May 15, 2025 $ 0.0386
-3.29%
$ 5.71 million $ 104,200
May 14, 2025 $ 0.0399
+0.62%
$ 5.91 million $ 4.94 million
May 13, 2025 $ 0.0396
+3.78%
$ 5.87 million $ 6.64 million
May 12, 2025 $ 0.0382
+7.18%
$ 5.66 million $ 7.47 million
May 11, 2025 $ 0.0356
-2.22%
$ 5.28 million $ 5.47 million