BEAM Historical Data

BEAM Page 9
Download
Date Close Price change Market cap Trading volume
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
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