Beamable Network Historical Data

BMB Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.009
+0.42%
$ 9.02 million $ 9,477
Dec 15, 2025 $ 0.00895
-0.11%
$ 8.96 million $ 5,460
Dec 14, 2025 $ 0.00897
+0.00%
$ 8.96 million $ 7,622
Dec 13, 2025 $ 0.00897
+1.47%
$ 8.97 million $ 30,630
Dec 12, 2025 $ 0.00884
+0.57%
$ 8.84 million $ 18,768
Dec 11, 2025 $ 0.00879
-0.11%
$ 8.79 million $ 5,067
Dec 10, 2025 $ 0.0088
-0.45%
$ 8.8 million $ 7,035
Dec 9, 2025 $ 0.00884
-0.45%
$ 8.84 million $ 15,065
Dec 8, 2025 $ 0.00888
+0.21%
$ 8.88 million $ 4,562
Dec 7, 2025 $ 0.00886
-0.43%
$ 8.86 million $ 7,963
Dec 6, 2025 $ 0.0089
+0.91%
$ 8.9 million $ 26,303
Dec 5, 2025 $ 0.00882
+1.20%
$ 8.82 million $ 40,618
Dec 4, 2025 $ 0.00871
+0.26%
$ 8.71 million $ 6,628
Dec 3, 2025 $ 0.00869
+0.37%
$ 8.69 million $ 12,851
Dec 2, 2025 $ 0.00866
+2.05%
$ 8.66 million $ 66,837
Dec 1, 2025 $ 0.00849
-12.61%
$ 8.49 million $ 103,069
Nov 30, 2025 $ 0.00972
-0.25%
$ 9.71 million $ 5,990
Nov 29, 2025 $ 0.00973
-0.21%
$ 9.74 million $ 2,964
Nov 28, 2025 $ 0.00974
-0.80%
$ 9.75 million $ 58,685
Nov 27, 2025 $ 0.00981
-7.80%
$ 9.82 million $ 62,966
Nov 26, 2025 $ 0.0106
-3.71%
$ 10.63 million $ 2.11 million
Nov 25, 2025 $ 0.0111
-8.97%
$ 11.05 million $ 2.57 million
Nov 24, 2025 $ 0.0125
+27.61%
$ 12.13 million $ 2.83 million
Nov 23, 2025 $ 0.00977
-0.62%
$ 9.77 million $ 251,494
Nov 22, 2025 $ 0.00982
+0.41%
$ 9.83 million $ 665,932
Nov 21, 2025 $ 0.00979
-0.71%
$ 9.78 million $ 565,186
Nov 20, 2025 $ 0.00987
+1.02%
$ 9.86 million $ 1.31 million
Nov 19, 2025 $ 0.00977
-4.59%
$ 9.77 million $ 2.87 million
Nov 18, 2025 $ 0.0103
-6.52%
$ 10.24 million $ 2.56 million
Nov 17, 2025 $ 0.0111
-8.37%
$ 11.05 million $ 4.9 million
Nov 16, 2025 $ 0.0121
+0.21%
$ 12.06 million $ 6.34 million
Nov 15, 2025 $ 0.0122
-18.25%
$ 12.05 million $ 7.51 million
Nov 14, 2025 $ 0.0151
-23.53%
$ 15.14 million $ 9.48 million
Nov 13, 2025 $ 0.0197
-28.21%
$ 19.79 million $ 12.38 million
Download