Beamable Network Historical Data

BMB Page 29
Download
Date Close Price change Market cap Trading volume
Feb 28, 5 PM $ 0.00492
-0.20%
$ 4.92 million $ 69,438
Feb 28, 4 PM $ 0.00493
+0.20%
$ 4.93 million $ 78,389
Feb 28, 3 PM $ 0.00492
+0.40%
$ 4.92 million $ 82,873
Feb 28, 2 PM $ 0.0049
-2.38%
$ 4.9 million $ 91,734
Feb 28, 1 PM $ 0.00502
+2.24%
$ 5.02 million $ 95,737
Feb 28, 12 PM $ 0.00491
-0.41%
$ 4.91 million $ 98,907
Feb 28, 11 AM $ 0.00493
+1.02%
$ 4.93 million $ 111,055
Feb 28, 10 AM $ 0.00488
+0.41%
$ 4.88 million $ 118,457
Feb 28, 9 AM $ 0.00486
-1.62%
$ 4.86 million $ 123,338
Feb 28, 8 AM $ 0.00494
+1.02%
$ 4.94 million $ 128,731
Feb 27, 9 PM $ 0.00494
+0.41%
$ 4.94 million $ 120,041
Feb 27, 8 PM $ 0.00492
-0.40%
$ 4.92 million $ 120,114
Feb 27, 7 PM $ 0.00494
+0.00%
$ 4.94 million $ 115,507
Feb 27, 6 PM $ 0.00494
-0.40%
$ 4.94 million $ 114,482
Feb 27, 5 PM $ 0.00496
+0.40%
$ 4.96 million $ 113,486
Feb 27, 4 PM $ 0.00494
+0.41%
$ 4.94 million $ 106,760
Feb 27, 3 PM $ 0.00495
+0.41%
$ 4.95 million $ 104,621
Feb 27, 2 PM $ 0.00493
+0.20%
$ 4.93 million $ 96,304
Feb 27, 1 PM $ 0.00492
-0.40%
$ 4.92 million $ 94,008
Feb 27, 12 PM $ 0.00494
+0.20%
$ 4.94 million $ 90,791
Feb 27, 11 AM $ 0.00493
+0.82%
$ 4.93 million $ 78,801
Feb 27, 10 AM $ 0.00489
-0.61%
$ 4.89 million $ 73,572
Feb 27, 5 AM $ 0.00489
-0.61%
$ 4.89 million $ 59,548
Feb 27, 4 AM $ 0.00491
-0.20%
$ 4.91 million $ 59,548
Feb 27, 2 AM $ 0.00493
+1.02%
$ 4.93 million $ 61,340
Feb 26, 3 PM $ 0.00492
+3.99%
$ 4.92 million $ 50,840
Feb 26, 1 PM $ 0.00491
+0.20%
$ 4.91 million $ 52,118
Feb 26, 12 PM $ 0.0049
+3.57%
$ 4.9 million $ 53,264
Feb 26, 10 AM $ 0.00493
-0.60%
$ 4.93 million $ 50,817
Feb 26, 9 AM $ 0.00496
+0.20%
$ 4.96 million $ 49,976
Feb 26, 8 AM $ 0.00495
+0.00%
$ 4.95 million $ 49,544
Feb 26, 7 AM $ 0.00495
-0.44%
$ 4.95 million $ 48,920
Feb 26, 6 AM $ 0.00497
+1.21%
$ 4.97 million $ 46,346
Feb 26, 5 AM $ 0.00491
-1.59%
$ 4.91 million $ 44,923
Feb 26, 4 AM $ 0.00499
+0.80%
$ 4.99 million $ 39,391
Feb 26, 3 AM $ 0.00495
+1.21%
$ 4.95 million $ 37,314
Feb 26, 2 AM $ 0.0049
-0.60%
$ 4.9 million $ 34,039
Feb 26, 1 AM $ 0.00493
-0.79%
$ 4.93 million $ 32,059
Feb 26, 12 AM $ 0.00497
+0.20%
$ 4.97 million $ 28,254
Feb 25, 11 PM $ 0.00496
-0.79%
$ 4.96 million $ 26,870
Feb 25, 10 PM $ 0.005
+1.00%
$ 5 million $ 28,019
Feb 25, 9 PM $ 0.00495
-0.20%
$ 4.95 million $ 27,168
Feb 25, 8 PM $ 0.00496
-0.40%
$ 4.96 million $ 28,235
Feb 25, 7 PM $ 0.00498
-0.42%
$ 4.98 million $ 30,336
Feb 25, 6 PM $ 0.005
+0.40%
$ 5 million $ 34,220
Feb 25, 5 PM $ 0.00498
+1.01%
$ 4.98 million $ 31,685
Feb 25, 4 PM $ 0.00493
-2.94%
$ 4.93 million $ 30,395
Feb 25, 3 PM $ 0.00508
+2.62%
$ 5.08 million $ 28,055
Feb 25, 2 PM $ 0.00495
-0.20%
$ 4.95 million $ 28,532
Feb 25, 1 PM $ 0.00496
-0.40%
$ 4.96 million $ 25,206