Beamable Network Historical Data

BMB Page 28
Download
Date Close Price change Market cap Trading volume
Mar 2, 7 PM $ 0.00491
+0.82%
$ 4.91 million $ 9,401
Mar 2, 6 PM $ 0.00487
-0.81%
$ 4.87 million $ 9,267
Mar 2, 5 PM $ 0.00491
+0.82%
$ 4.91 million $ 9,198
Mar 2, 4 PM $ 0.00487
-0.20%
$ 4.87 million $ 8,832
Mar 2, 3 PM $ 0.00488
+0.01%
$ 4.88 million $ 8,827
Mar 2, 2 PM $ 0.00488
-0.15%
$ 4.88 million $ 8,902
Mar 2, 1 PM $ 0.00489
-0.51%
$ 4.89 million $ 8,985
Mar 2, 12 PM $ 0.00491
+0.78%
$ 4.91 million $ 8,396
Mar 2, 11 AM $ 0.00487
-0.48%
$ 4.87 million $ 8,189
Mar 2, 10 AM $ 0.0049
+0.16%
$ 4.9 million $ 8,021
Mar 2, 9 AM $ 0.00489
-0.03%
$ 4.89 million $ 7,851
Mar 2, 8 AM $ 0.00489
+0.16%
$ 4.89 million $ 7,702
Mar 2, 7 AM $ 0.00488
+0.00%
$ 4.88 million $ 7,582
Mar 2, 6 AM $ 0.00488
-0.09%
$ 4.88 million $ 7,523
Mar 2, 5 AM $ 0.00489
+0.02%
$ 4.89 million $ 6,055
Mar 2, 4 AM $ 0.00489
-0.13%
$ 4.89 million $ 4,460
Mar 2, 3 AM $ 0.00489
+0.99%
$ 4.89 million $ 4,150
Mar 2, 2 AM $ 0.00485
-0.49%
$ 4.85 million $ 2,653
Mar 2, 1 AM $ 0.00487
-1.42%
$ 4.87 million $ 2,430
Mar 2, 12 AM $ 0.00494
+0.18%
$ 4.94 million $ 2,082
Mar 1, 11 PM $ 0.00493
+1.02%
$ 4.93 million $ 3,049
Mar 1, 10 PM $ 0.00488
-1.01%
$ 4.88 million $ 3,388
Mar 1, 9 PM $ 0.00493
+0.00%
$ 4.93 million $ 3,564
Mar 1, 8 PM $ 0.00493
+0.20%
$ 4.93 million $ 4,486
Mar 1, 7 PM $ 0.00492
+1.65%
$ 4.92 million $ 4,671
Mar 1, 6 PM $ 0.00484
-1.22%
$ 4.84 million $ 5,362
Mar 1, 5 PM $ 0.0049
+0.00%
$ 4.9 million $ 5,244
Mar 1, 4 PM $ 0.0049
-0.20%
$ 4.9 million $ 5,423
Mar 1, 3 PM $ 0.00491
+0.19%
$ 4.91 million $ 5,549
Mar 1, 2 PM $ 0.0049
+0.20%
$ 4.9 million $ 6,151
Mar 1, 1 PM $ 0.00489
-1.19%
$ 4.89 million $ 6,074
Mar 1, 12 PM $ 0.00495
+2.70%
$ 4.95 million $ 6,091
Mar 1, 11 AM $ 0.00482
+0.00%
$ 4.82 million $ 6,527
Mar 1, 10 AM $ 0.00482
+0.00%
$ 4.82 million $ 6,865
Mar 1, 9 AM $ 0.00482
+0.21%
$ 4.82 million $ 7,898
Mar 1, 8 AM $ 0.00481
+0.00%
$ 4.81 million $ 7,922
Mar 1, 7 AM $ 0.00481
+0.00%
$ 4.81 million $ 8,237
Mar 1, 6 AM $ 0.00481
+0.00%
$ 4.81 million $ 9,398
Mar 1, 5 AM $ 0.00481
-0.82%
$ 4.81 million $ 16,058
Mar 1, 4 AM $ 0.00485
+0.00%
$ 4.85 million $ 19,683
Mar 1, 3 AM $ 0.00485
+0.00%
$ 4.85 million $ 21,560
Mar 1, 2 AM $ 0.00485
+0.00%
$ 4.85 million $ 23,218
Mar 1, 1 AM $ 0.00485
-0.01%
$ 4.85 million $ 27,302
Mar 1, 12 AM $ 0.00485
-1.41%
$ 4.85 million $ 29,748
Feb 28, 11 PM $ 0.00492
+0.00%
$ 4.92 million $ 33,642
Feb 28, 10 PM $ 0.00492
+0.20%
$ 4.92 million $ 38,470
Feb 28, 9 PM $ 0.00491
+0.00%
$ 4.91 million $ 43,699
Feb 28, 8 PM $ 0.00491
-0.20%
$ 4.91 million $ 50,332
Feb 28, 7 PM $ 0.00492
+0.00%
$ 4.92 million $ 58,338
Feb 28, 6 PM $ 0.00492
+0.00%
$ 4.92 million $ 61,651