Beamable Network Historical Data

BMB Page 8
Download
Date Close Price change Market cap Trading volume
Apr 25, 6 AM $ 0.00517
+0.00%
$ 5.17 million $ 153,881
Apr 25, 4 AM $ 0.00504
+3.70%
$ 5.04 million $ 149,737
Apr 25, 12 AM $ 0.00488
-3.37%
$ 4.88 million $ 136,750
Apr 24, 6 PM $ 0.0081
+0.00%
$ 8.1 million $ 274,773
Apr 24, 5 PM $ 0.00811
+0.62%
$ 8.11 million $ 279,867
Apr 24, 4 PM $ 0.00828
+0.00%
$ 8.28 million $ 273,153
Apr 24, 2 PM $ 0.00792
-3.08%
$ 7.92 million $ 335,701
Apr 24, 1 PM $ 0.00797
-6.46%
$ 7.97 million $ 70,172
Apr 24, 12 PM $ 0.00831
-0.01%
$ 8.31 million $ 259,234
Apr 24, 11 AM $ 0.00866
+0.00%
$ 8.66 million $ 51,689
Apr 24, 10 AM $ 0.00824
+3.91%
$ 8.24 million $ 257,389
Apr 24, 9 AM $ 0.00821
+1.31%
$ 8.21 million $ 306,285
Apr 24, 8 AM $ 0.00782
+0.00%
$ 7.82 million $ 51,859
Apr 24, 7 AM $ 0.00806
-0.62%
$ 8.06 million $ 51,684
Apr 24, 6 AM $ 0.00811
+0.12%
$ 8.11 million $ 51,906
Apr 24, 5 AM $ 0.0081
-3.34%
$ 8.1 million $ 52,074
Apr 24, 4 AM $ 0.00838
-1.76%
$ 8.38 million $ 53,403
Apr 24, 3 AM $ 0.00852
-0.70%
$ 8.52 million $ 59,800
Apr 24, 2 AM $ 0.00859
-6.83%
$ 8.59 million $ 69,303
Apr 24, 1 AM $ 0.00964
-4.17%
$ 9.64 million $ 79,830
Apr 24, 12 AM $ 0.0101
-1.37%
$ 10.06 million $ 91,258
Apr 23, 11 PM $ 0.0102
+0.00%
$ 10.2 million $ 97,565
Apr 23, 10 PM $ 0.0102
-8.77%
$ 10.2 million $ 103,456
Apr 23, 9 PM $ 0.0112
-1.24%
$ 11.18 million $ 104,337
Apr 23, 8 PM $ 0.0113
-7.97%
$ 11.32 million $ 104,182
Apr 23, 7 PM $ 0.0118
+11.91%
$ 11.82 million $ 562,563
Apr 23, 6 PM $ 0.011
+3.02%
$ 11.05 million $ 500,096
Apr 23, 5 PM $ 0.0107
+19.64%
$ 10.72 million $ 454,595
Apr 23, 4 PM $ 0.00896
-5.67%
$ 8.96 million $ 367,056
Apr 23, 3 PM $ 0.00965
+16.55%
$ 9.65 million $ 294,900
Apr 23, 2 PM $ 0.00776
-9.77%
$ 7.76 million $ 225,660
Apr 23, 1 PM $ 0.009
+0.00%
$ 9 million $ 244,577
Apr 23, 11 AM $ 0.00926
-0.96%
$ 9.26 million $ 61,144
Apr 23, 10 AM $ 0.00907
+3.42%
$ 9.07 million $ 60,949
Apr 23, 8 AM $ 0.008
-6.10%
$ 8 million $ 58,270
Apr 23, 7 AM $ 0.00852
+1.79%
$ 8.52 million $ 57,998
Apr 23, 4 AM $ 0.00791
-26.42%
$ 7.91 million $ 139,557
Apr 23, 3 AM $ 0.0107
+4.48%
$ 10.72 million $ 166,219
Apr 22, 9 PM $ 0.00309
+0.00%
$ 3.09 million $ 1,887
Apr 22, 5 PM $ 0.0032
+0.00%
$ 3.2 million $ 120
Apr 22, 4 PM $ 0.0032
+0.00%
$ 3.2 million $ 115
Apr 22, 10 AM $ 0.0029
+0.00%
$ 2.9 million $ 125
Apr 22, 9 AM $ 0.00289
-2.36%
$ 2.89 million $ 125
Apr 22, 8 AM $ 0.00296
+0.00%
$ 2.96 million $ 121
Apr 22, 2 AM $ 0.0033
+0.00%
$ 3.3 million $ 141
Apr 22, 1 AM $ 0.0033
+4.43%
$ 3.3 million $ 147
Apr 22, 12 AM $ 0.00316
+12.06%
$ 3.16 million $ 140
Apr 21, 10 PM $ 0.00299
+1.36%
$ 2.99 million $ 141
Apr 21, 9 PM $ 0.00295
-3.28%
$ 2.95 million $ 148
Apr 21, 8 PM $ 0.00317
-1.86%
$ 3.17 million $ 152