BEAM Historical Data

BEAM Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.00964
-0.50%
$ 506.82 million $ 20.29 million
Feb 18, 2025 $ 0.00969
-9.26%
$ 509.19 million $ 28.41 million
Feb 17, 2025 $ 0.0107
+0.82%
$ 561.11 million $ 25.09 million
Feb 16, 2025 $ 0.0106
-2.04%
$ 556.52 million $ 15.51 million
Feb 15, 2025 $ 0.0108
-4.18%
$ 568.13 million $ 19.11 million
Feb 14, 2025 $ 0.0113
-1.49%
$ 592.88 million $ 40.37 million
Feb 13, 2025 $ 0.0114
+6.56%
$ 601.64 million $ 68.8 million
Feb 12, 2025 $ 0.0107
+8.36%
$ 564.39 million $ 32.68 million
Feb 11, 2025 $ 0.00991
-4.04%
$ 520.89 million $ 26.42 million
Feb 10, 2025 $ 0.0103
+3.58%
$ 542.55 million $ 20.93 million
Feb 9, 2025 $ 0.00997
-0.52%
$ 523.89 million $ 23.61 million
Feb 8, 2025 $ 0.01
+5.94%
$ 526.57 million $ 23.52 million
Feb 7, 2025 $ 0.00946
-0.65%
$ 497.06 million $ 33.44 million
Feb 6, 2025 $ 0.00951
-7.11%
$ 500.11 million $ 44.03 million
Feb 5, 2025 $ 0.0102
-6.50%
$ 538.41 million $ 51.22 million
Feb 4, 2025 $ 0.011
-13.68%
$ 575.83 million $ 44.17 million
Feb 3, 2025 $ 0.0127
+4.66%
$ 667.04 million $ 90.56 million
Feb 2, 2025 $ 0.0121
-9.04%
$ 637.32 million $ 54.83 million
Feb 1, 2025 $ 0.0133
-14.29%
$ 700.6 million $ 32.72 million
Jan 31, 2025 $ 0.0156
-1.65%
$ 817.43 million $ 24.41 million
Jan 30, 2025 $ 0.0158
+5.33%
$ 831.42 million $ 28.58 million
Jan 29, 2025 $ 0.015
+5.01%
$ 789.3 million $ 35.42 million
Jan 28, 2025 $ 0.0143
-13.34%
$ 751.58 million $ 37.82 million
Jan 27, 2025 $ 0.0165
-2.37%
$ 867.25 million $ 50.21 million
Jan 26, 2025 $ 0.0169
-7.13%
$ 888.28 million $ 41.21 million
Jan 25, 2025 $ 0.0182
-0.20%
$ 956.24 million $ 22.72 million
Jan 24, 2025 $ 0.0182
-4.76%
$ 958.19 million $ 23.86 million
Jan 23, 2025 $ 0.0191
-1.99%
$ 1.01 billion $ 32.8 million
Jan 22, 2025 $ 0.0195
-5.83%
$ 1.03 billion $ 28.21 million
Jan 21, 2025 $ 0.0207
+2.60%
$ 1.09 billion $ 35.27 million
Jan 20, 2025 $ 0.0202
-3.99%
$ 1.06 billion $ 60.72 million
Jan 19, 2025 $ 0.021
-11.37%
$ 1.11 billion $ 68.8 million
Jan 18, 2025 $ 0.0237
-7.84%
$ 1.25 billion $ 34.55 million
Jan 17, 2025 $ 0.0257
+12.22%
$ 1.35 billion $ 33.51 million
Jan 16, 2025 $ 0.0229
-5.70%
$ 1.21 billion $ 25.92 million
Jan 15, 2025 $ 0.0243
+7.22%
$ 1.28 billion $ 26.35 million
Jan 14, 2025 $ 0.0227
+3.82%
$ 1.19 billion $ 18.52 million
Jan 13, 2025 $ 0.0219
-3.42%
$ 1.15 billion $ 37.99 million
Jan 12, 2025 $ 0.0226
-2.09%
$ 1.19 billion $ 15.22 million
Jan 11, 2025 $ 0.0231
-1.17%
$ 1.21 billion $ 13.76 million
Jan 10, 2025 $ 0.0234
+1.90%
$ 1.23 billion $ 29.77 million
Jan 9, 2025 $ 0.0229
-5.09%
$ 1.21 billion $ 33.39 million
Jan 8, 2025 $ 0.0242
-3.54%
$ 1.27 billion $ 37.06 million
Jan 7, 2025 $ 0.0251
-11.45%
$ 1.32 billion $ 33.94 million
Jan 6, 2025 $ 0.0283
+0.24%
$ 1.49 billion $ 27.46 million
Jan 5, 2025 $ 0.0282
-2.94%
$ 1.48 billion $ 21.36 million
Jan 4, 2025 $ 0.0291
-1.79%
$ 1.53 billion $ 23.91 million
Jan 3, 2025 $ 0.0296
+4.28%
$ 1.56 billion $ 28.2 million
Jan 2, 2025 $ 0.0284
+5.17%
$ 1.49 billion $ 35.18 million
Jan 1, 2025 $ 0.027
+7.33%
$ 1.42 billion $ 19.3 million