BEAM Historical Data

BEAM Page 8
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.0364
+4.48%
$ 5.4 million $ 6.43 million
May 9, 2025 $ 0.0349
+7.74%
$ 5.17 million $ 10.81 million
May 8, 2025 $ 0.0324
+2.98%
$ 4.8 million $ 10.7 million
May 7, 2025 $ 0.0314
+1.58%
$ 4.66 million $ 3.37 million
May 6, 2025 $ 0.031
+0.02%
$ 4.59 million $ 10.13 million
May 5, 2025 $ 0.0309
-0.20%
$ 4.58 million $ 8.19 million
May 4, 2025 $ 0.031
+0.36%
$ 4.59 million $ 3.36 million
May 3, 2025 $ 0.0309
-9.48%
$ 4.58 million $ 7.88 million
May 2, 2025 $ 0.0341
+4.30%
$ 5.06 million $ 20.41 million
May 1, 2025 $ 0.0327
+2.52%
$ 4.85 million $ 99.53 million
Apr 30, 2025 $ 0.0319
+6.43%
$ 4.73 million $ 4.85 million
Apr 29, 2025 $ 0.03
-1.54%
$ 4.44 million $ 58,766
Apr 28, 2025 $ 0.0305
+0.60%
$ 4.51 million $ 3.68 million
Apr 27, 2025 $ 0.0303
-0.74%
$ 4.49 million $ 3.32 million
Apr 26, 2025 $ 0.0305
-0.55%
$ 4.52 million $ 6.39 million
Apr 25, 2025 $ 0.0307
+3.28%
$ 4.55 million $ 4.01 million
Apr 24, 2025 $ 0.0297
-1.52%
$ 4.4 million $ 3.1 million
Apr 23, 2025 $ 0.0299
-0.54%
$ 4.43 million $ 107,470
Apr 22, 2025 $ 0.0301
+7.05%
$ 4.46 million $ 189,124
Apr 21, 2025 $ 0.0281
+2.15%
$ 4.17 million $ 176,368
Apr 20, 2025 $ 0.0275
-2.73%
$ 4.08 million $ 153,799
Apr 19, 2025 $ 0.0283
-1.68%
$ 4.19 million $ 166,711
Apr 18, 2025 $ 0.0287
+2.80%
$ 4.26 million $ 154,717
Apr 17, 2025 $ 0.0279
-3.37%
$ 4.14 million $ 145,934
Apr 16, 2025 $ 0.0289
+2.28%
$ 4.28 million $ 130,286
Apr 15, 2025 $ 0.0283
+0.43%
$ 4.19 million $ 92,203
Apr 14, 2025 $ 0.0281
+1.38%
$ 4.17 million $ 177,578
Apr 13, 2025 $ 0.0278
-1.43%
$ 4.12 million $ 157,463
Apr 12, 2025 $ 0.0282
+1.07%
$ 4.18 million $ 135,096
Apr 11, 2025 $ 0.0279
+1.68%
$ 4.14 million $ 124,743
Apr 10, 2025 $ 0.0275
-6.24%
$ 4.07 million $ 119,929
Apr 9, 2025 $ 0.0293
+9.99%
$ 4.34 million $ 123,317
Apr 8, 2025 $ 0.0266
+0.29%
$ 3.95 million $ 82,267
Apr 7, 2025 $ 0.0267
-2.44%
$ 3.95 million $ 91,256
Apr 6, 2025 $ 0.0273
-5.75%
$ 4.05 million $ 115,148
Apr 5, 2025 $ 0.029
+2.21%
$ 4.29 million $ 69,190
Apr 4, 2025 $ 0.0284
-5.74%
$ 4.2 million $ 102,134
Apr 3, 2025 $ 0.0291
-0.27%
$ 4.32 million $ 109,757
Apr 2, 2025 $ 0.0292
-4.63%
$ 4.33 million $ 94,107
Apr 1, 2025 $ 0.0306
+7.35%
$ 4.54 million $ 88,234
Mar 31, 2025 $ 0.0285
-2.56%
$ 4.23 million $ 83,794
Mar 30, 2025 $ 0.0293
+2.02%
$ 4.34 million $ 75,321
Mar 29, 2025 $ 0.0287
-8.06%
$ 4.26 million $ 77,116
Mar 28, 2025 $ 0.0312
-4.11%
$ 4.63 million $ 135,832
Mar 27, 2025 $ 0.0326
+4.85%
$ 4.83 million $ 109,044
Mar 26, 2025 $ 0.0311
+1.23%
$ 4.61 million $ 69,134
Mar 25, 2025 $ 0.0308
-1.11%
$ 4.56 million $ 80,540
Mar 24, 2025 $ 0.0311
+7.21%
$ 4.61 million $ 108,379
Mar 23, 2025 $ 0.029
-2.31%
$ 4.3 million $ 73,699
Mar 22, 2025 $ 0.0297
+2.11%
$ 4.4 million $ 97,168