Beamable Network Historical Data

BMB Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.00471
+9.28%
$ 4.71 million $ 5,362
Mar 25, 2026 $ 0.00466
-3.92%
$ 4.66 million $ 14,084
Mar 24, 2026 $ 0.00485
-8.32%
$ 4.85 million $ 1,535
Mar 23, 2026 $ 0.00529
+10.21%
$ -- $ 6
Mar 22, 2026 $ 0.00485
-2.02%
$ 4.85 million $ 49
Mar 21, 2026 $ 0.00495
+2.06%
$ 4.95 million $ 417
Mar 20, 2026 $ 0.0049
-2.00%
$ -- $ 13
Mar 19, 2026 $ 0.0048
-1.64%
$ 4.9 million $ 1
Mar 18, 2026 $ 0.00488
+0.00%
$ 4.88 million $ 467
Mar 17, 2026 $ 0.00488
+0.00%
$ 4.88 million $ 1,344
Mar 16, 2026 $ 0.00488
+0.21%
$ 4.88 million $ 3,778
Mar 15, 2026 $ 0.00487
-0.20%
$ 4.87 million $ 695
Mar 14, 2026 $ 0.00488
+0.79%
$ 4.88 million $ 1,262
Mar 13, 2026 $ 0.00484
-1.00%
$ 4.84 million $ 6,375
Mar 12, 2026 $ 0.00489
-0.39%
$ 4.89 million $ 8,192
Mar 11, 2026 $ 0.00491
-1.21%
$ 4.88 million $ 8,373
Mar 10, 2026 $ 0.00497
+5.07%
$ 4.97 million $ 4,551
Mar 9, 2026 $ 0.00473
-0.23%
$ 4.73 million $ 81
Mar 8, 2026 $ 0.00474
-1.03%
$ 4.74 million $ 638
Mar 7, 2026 $ 0.00479
+0.63%
$ 4.79 million $ 1,757
Mar 6, 2026 $ 0.00476
-3.01%
$ 4.76 million $ 16,730
Mar 5, 2026 $ 0.00491
+0.37%
$ 4.91 million $ 6,922
Mar 4, 2026 $ 0.00489
+0.61%
$ 4.89 million $ 8,418
Mar 3, 2026 $ 0.00486
-1.22%
$ 4.86 million $ 20,439
Mar 2, 2026 $ 0.00492
-0.20%
$ 4.92 million $ 7,247
Mar 1, 2026 $ 0.00493
+0.21%
$ 4.93 million $ 3,049
Feb 28, 2026 $ 0.00492
+0.61%
$ 4.92 million $ 33,642
Feb 27, 2026 $ 0.00494
+1.23%
$ 4.94 million $ 120,041
Feb 26, 2026 $ 0.00492
-0.83%
$ -- $ 50,840
Feb 25, 2026 $ 0.00496
-0.01%
$ 4.96 million $ 26,870
Feb 24, 2026 $ 0.00496
+0.62%
$ 4.96 million $ 40,664
Feb 23, 2026 $ 0.00493
+0.20%
$ 4.93 million $ 83,771
Feb 22, 2026 $ 0.00492
-2.95%
$ 4.92 million $ 57,564
Feb 21, 2026 $ 0.00507
+0.40%
$ 5.07 million $ 13,490
Feb 20, 2026 $ 0.00505
+0.79%
$ 5.05 million $ 92,756
Feb 19, 2026 $ 0.00501
+0.00%
$ 5.01 million $ 82,259
Feb 18, 2026 $ 0.00501
-0.20%
$ 5.01 million $ 17,202
Feb 17, 2026 $ 0.00502
-0.40%
$ 5.02 million $ 11,190
Feb 16, 2026 $ 0.00504
+0.00%
$ 5.04 million $ 35,230
Feb 15, 2026 $ 0.00504
-0.20%
$ 5.04 million $ 32,900
Feb 14, 2026 $ 0.00505
-0.01%
$ 5.05 million $ 40,592
Feb 13, 2026 $ 0.00505
+5.88%
$ 5.05 million $ 94,066
Feb 12, 2026 $ 0.00477
+1.06%
$ 4.77 million $ 56,956
Feb 11, 2026 $ 0.00472
-2.88%
$ 4.72 million $ 70,825
Feb 10, 2026 $ 0.00486
+2.74%
$ 4.86 million $ 168,780
Feb 9, 2026 $ 0.00473
-1.45%
$ 4.73 million $ 60,353
Feb 8, 2026 $ 0.0048
-2.25%
$ 4.8 million $ 110,844
Feb 7, 2026 $ 0.00491
-1.38%
$ 4.91 million $ 14,614
Feb 6, 2026 $ 0.00498
-6.74%
$ 4.95 million $ 77,960
Feb 5, 2026 $ 0.00534
-1.03%
$ 5.34 million $ 7,385