Beamable Network Historical Data

BMB Page 21
Download
Date Close Price change Market cap Trading volume
Mar 17, 12 PM $ 0.00487
-0.41%
$ 4.87 million $ 5,265
Mar 17, 11 AM $ 0.00489
+0.47%
$ 4.89 million $ 5,168
Mar 17, 10 AM $ 0.00487
+0.00%
$ 4.87 million $ 5,151
Mar 17, 9 AM $ 0.00487
+0.35%
$ 4.87 million $ 5,151
Mar 17, 8 AM $ 0.00485
+0.48%
$ 4.85 million $ 5,439
Mar 17, 7 AM $ 0.00483
+0.00%
$ 4.83 million $ 5,187
Mar 17, 6 AM $ 0.00483
-0.69%
$ 4.83 million $ 5,187
Mar 17, 5 AM $ 0.00486
+0.00%
$ 4.86 million $ 5,429
Mar 17, 4 AM $ 0.00486
-0.50%
$ 4.86 million $ 5,429
Mar 17, 3 AM $ 0.00488
+0.85%
$ 4.88 million $ 5,535
Mar 17, 2 AM $ 0.00484
+0.00%
$ 4.84 million $ 5,498
Mar 17, 1 AM $ 0.00484
-0.76%
$ 4.84 million $ 5,526
Mar 17, 12 AM $ 0.00488
+0.00%
$ 4.88 million $ 3,778
Mar 16, 11 PM $ 0.00488
+0.62%
$ 4.88 million $ 3,778
Mar 16, 10 PM $ 0.00485
-1.42%
$ 4.85 million $ 5,884
Mar 16, 9 PM $ 0.00492
+1.23%
$ 4.92 million $ 5,863
Mar 16, 8 PM $ 0.00486
+0.21%
$ 4.86 million $ 2,709
Mar 16, 7 PM $ 0.00485
+0.00%
$ 4.85 million $ 2,708
Mar 16, 6 PM $ 0.00485
+0.00%
$ 4.85 million $ 2,708
Mar 16, 5 PM $ 0.00485
+0.00%
$ 4.85 million $ 2,813
Mar 16, 4 PM $ 0.00485
+0.21%
$ 4.85 million $ 2,810
Mar 16, 3 PM $ 0.00484
+0.00%
$ 4.84 million $ 2,462
Mar 16, 2 PM $ 0.00484
-0.41%
$ 4.84 million $ 2,465
Mar 16, 1 PM $ 0.00486
-0.65%
$ 4.86 million $ 2,520
Mar 16, 12 PM $ 0.00489
+0.89%
$ 4.89 million $ 2,376
Mar 16, 11 AM $ 0.00485
-0.16%
$ 4.85 million $ 2,202
Mar 16, 10 AM $ 0.00486
+0.18%
$ 4.86 million $ 2,017
Mar 16, 9 AM $ 0.00485
+0.16%
$ 4.85 million $ 1,754
Mar 16, 8 AM $ 0.00484
+0.41%
$ 4.84 million $ 1,586
Mar 16, 7 AM $ 0.00482
-0.15%
$ 4.82 million $ 1,404
Mar 16, 6 AM $ 0.00483
+0.00%
$ 4.83 million $ 1,405
Mar 16, 5 AM $ 0.00483
-0.40%
$ 4.83 million $ 1,405
Mar 16, 4 AM $ 0.00485
-0.39%
$ 4.85 million $ 878
Mar 16, 3 AM $ 0.00487
+0.12%
$ 4.87 million $ 717
Mar 16, 2 AM $ 0.00486
+0.41%
$ 4.86 million $ 723
Mar 16, 1 AM $ 0.00484
-0.62%
$ 4.84 million $ 696
Mar 16, 12 AM $ 0.00487
+0.00%
$ 4.87 million $ 695
Mar 15, 11 PM $ 0.00487
+0.83%
$ 4.87 million $ 695
Mar 15, 10 PM $ 0.00483
+0.00%
$ 4.83 million $ 336
Mar 15, 9 PM $ 0.00483
+0.00%
$ 4.83 million $ 336
Mar 15, 8 PM $ 0.00483
+0.00%
$ 4.83 million $ 336
Mar 15, 7 PM $ 0.00483
-0.11%
$ 4.83 million $ 339
Mar 15, 6 PM $ 0.00484
+1.16%
$ 4.84 million $ 339
Mar 15, 5 PM $ 0.00478
+0.00%
$ 4.78 million $ 175
Mar 15, 4 PM $ 0.00478
-1.65%
$ 4.78 million $ 175
Mar 15, 3 PM $ 0.00486
-0.41%
$ 4.86 million $ 175
Mar 15, 2 PM $ 0.00488
+0.21%
$ 4.88 million $ 173
Mar 15, 1 PM $ 0.00487
+0.00%
$ 4.87 million $ 118
Mar 15, 12 PM $ 0.00487
-0.41%
$ 4.87 million $ 119
Mar 15, 11 AM $ 0.00489
+0.82%
$ 4.89 million $ 122