Beamable Network Historical Data

BMB Page 17
Download
Date Close Price change Market cap Trading volume
Mar 29, 1 PM $ 0.0047
+2.62%
$ 4.7 million $ 76
Mar 29, 12 PM $ 0.00464
+0.00%
$ 4.64 million $ 245
Mar 29, 11 AM $ 0.00464
+0.00%
$ 4.64 million $ 245
Mar 29, 10 AM $ 0.00464
+0.00%
$ 4.64 million $ 250
Mar 29, 9 AM $ 0.00464
+0.00%
$ 4.64 million $ 250
Mar 29, 8 AM $ 0.00464
+0.00%
$ 4.64 million $ 251
Mar 29, 7 AM $ 0.00464
+0.00%
$ 4.64 million $ 251
Mar 29, 6 AM $ 0.00464
+0.00%
$ 4.64 million $ 56
Mar 29, 5 AM $ 0.00464
+0.00%
$ 4.64 million $ 56
Mar 29, 4 AM $ 0.00464
+0.00%
$ 4.64 million $ 57
Mar 29, 3 AM $ 0.00464
+0.00%
$ 4.64 million $ 57
Mar 29, 2 AM $ 0.00464
+0.00%
$ 4.64 million $ 57
Mar 29, 1 AM $ 0.0047
+2.62%
$ 4.7 million $ 66
Mar 29, 12 AM $ 0.00458
+0.00%
$ 4.58 million $ 101
Mar 28, 11 PM $ 0.00458
+0.00%
$ 4.58 million $ 101
Mar 28, 10 PM $ 0.00458
+0.00%
$ 4.58 million $ 140
Mar 28, 9 PM $ 0.00458
+0.00%
$ 4.58 million $ 1,059
Mar 28, 8 PM $ 0.00458
+0.00%
$ 4.58 million $ 1,108
Mar 28, 7 PM $ 0.00458
+0.00%
$ 4.58 million $ 1,168
Mar 28, 6 PM $ 0.00458
+0.00%
$ 4.58 million $ 1,168
Mar 28, 5 PM $ 0.00458
+0.00%
$ 4.58 million $ 1,271
Mar 28, 4 PM $ 0.00454
-0.36%
$ 4.54 million $ 1,271
Mar 28, 3 PM $ 0.00464
+0.00%
$ 4.64 million $ 1,271
Mar 28, 2 PM $ 0.00464
-1.28%
$ 4.64 million $ 353
Mar 28, 1 PM $ 0.0047
-2.49%
$ 4.7 million $ 1,257
Mar 28, 12 PM $ 0.00482
+1.26%
$ 4.82 million $ 1,357
Mar 28, 11 AM $ 0.00464
+0.00%
$ 4.64 million $ 1,353
Mar 28, 10 AM $ 0.00464
+0.00%
$ 4.64 million $ 1,353
Mar 28, 9 AM $ 0.00464
-2.50%
$ 4.64 million $ 1,318
Mar 28, 8 AM $ 0.00476
+0.00%
$ 4.76 million $ 448
Mar 28, 7 AM $ 0.00476
+1.06%
$ 4.76 million $ 449
Mar 28, 6 AM $ 0.00471
-1.86%
$ 4.71 million $ 1,416
Mar 28, 5 AM $ 0.0048
+0.40%
$ 4.8 million $ 1,961
Mar 28, 4 AM $ 0.00478
+1.71%
$ 4.78 million $ 2,494
Mar 28, 3 AM $ 0.0047
+0.00%
$ 4.7 million $ 1,522
Mar 28, 2 AM $ 0.00471
+0.00%
$ 4.71 million $ 1,553
Mar 28, 1 AM $ 0.0048
+4.80%
$ 4.8 million $ 1,591
Mar 28, 12 AM $ 0.0044
-1.12%
$ 4.4 million $ 1,554
Mar 27, 11 PM $ 0.0044
+0.00%
$ 4.4 million $ 1,518
Mar 27, 10 PM $ 0.0044
+0.00%
$ 4.4 million $ 1,518
Mar 27, 9 PM $ 0.00439
-1.07%
$ 4.39 million $ 1,865
Mar 27, 8 PM $ 0.00444
+1.87%
$ 4.44 million $ 1,865
Mar 27, 7 PM $ 0.00436
+0.00%
$ 4.36 million $ 1,769
Mar 27, 6 PM $ 0.00443
-3.36%
$ 4.43 million $ 1,773
Mar 27, 5 PM $ 0.00458
+3.19%
$ 4.58 million $ 3,139
Mar 27, 4 PM $ 0.00459
+0.00%
$ 4.59 million $ 4,822
Mar 27, 3 PM $ 0.00459
-0.07%
$ 4.59 million $ 4,871
Mar 27, 2 PM $ 0.00459
-0.21%
$ 4.59 million $ 6,768
Mar 27, 1 PM $ 0.0046
+5.48%
$ 4.6 million $ 6,856
Mar 27, 12 PM $ 0.00436
-0.22%
$ 4.36 million $ 6,302