BEAM Historical Data

BEAM Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.0251
-2.52%
$ 1.32 billion $ 24.48 million
Dec 30, 2024 $ 0.0258
-1.11%
$ 1.36 billion $ 32.37 million
Dec 29, 2024 $ 0.0261
-6.48%
$ 1.37 billion $ 23.33 million
Dec 28, 2024 $ 0.0279
+4.79%
$ 1.47 billion $ 19.8 million
Dec 27, 2024 $ 0.0266
-2.67%
$ 1.4 billion $ 34.86 million
Dec 26, 2024 $ 0.0273
-6.97%
$ 1.44 billion $ 25.39 million
Dec 25, 2024 $ 0.0294
-2.79%
$ 1.54 billion $ 27.79 million
Dec 24, 2024 $ 0.0302
+0.51%
$ 1.59 billion $ 40.83 million
Dec 23, 2024 $ 0.0301
+9.57%
$ 1.58 billion $ 63.9 million
Dec 22, 2024 $ 0.0274
+3.35%
$ 1.44 billion $ 48.43 million
Dec 21, 2024 $ 0.0265
-9.28%
$ 1.38 billion $ 63.53 million
Dec 20, 2024 $ 0.0293
+13.95%
$ 1.52 billion $ 108.42 million
Dec 19, 2024 $ 0.0257
-11.53%
$ 1.34 billion $ 113.29 million
Dec 18, 2024 $ 0.029
-4.69%
$ 1.51 billion $ 65.39 million
Dec 17, 2024 $ 0.0304
-6.39%
$ 1.59 billion $ 51.15 million
Dec 16, 2024 $ 0.0325
-7.41%
$ 1.69 billion $ 63.55 million
Dec 15, 2024 $ 0.0351
+1.31%
$ 1.83 billion $ 47.89 million
Dec 14, 2024 $ 0.0346
-4.78%
$ 1.8 billion $ 56.13 million
Dec 13, 2024 $ 0.0364
+3.15%
$ 1.9 billion $ 112.06 million
Dec 12, 2024 $ 0.0353
-9.35%
$ 1.84 billion $ 232.33 million
Dec 11, 2024 $ 0.0389
+14.84%
$ 2.03 billion $ 133.2 million
Dec 10, 2024 $ 0.0339
-1.75%
$ 1.77 billion $ 149.97 million
Dec 9, 2024 $ 0.0345
-3.91%
$ 1.8 billion $ 145.4 million
Dec 8, 2024 $ 0.0359
+5.52%
$ 1.87 billion $ 72.37 million
Dec 7, 2024 $ 0.034
+2.71%
$ 1.77 billion $ 52.51 million
Dec 6, 2024 $ 0.0331
+6.58%
$ 1.73 billion $ 79.96 million
Dec 5, 2024 $ 0.0311
-6.11%
$ 1.62 billion $ 104.46 million
Dec 4, 2024 $ 0.0331
+6.85%
$ 1.72 billion $ 99.47 million
Dec 3, 2024 $ 0.031
+11.94%
$ 1.61 billion $ 107.56 million
Dec 2, 2024 $ 0.0277
-2.42%
$ 1.44 billion $ 68.2 million
Dec 1, 2024 $ 0.0284
+6.90%
$ 1.48 billion $ 84.79 million
Nov 30, 2024 $ 0.0265
-1.59%
$ 1.38 billion $ 31.95 million
Nov 29, 2024 $ 0.027
+7.30%
$ 1.4 billion $ 59.82 million
Nov 28, 2024 $ 0.0251
+4.16%
$ 1.31 billion $ 52.86 million
Nov 27, 2024 $ 0.0241
+7.27%
$ 1.26 billion $ 40.65 million
Nov 26, 2024 $ 0.0225
+0.64%
$ 1.17 billion $ 46.53 million
Nov 25, 2024 $ 0.0224
-7.46%
$ 1.17 billion $ 49.36 million
Nov 24, 2024 $ 0.0242
+5.44%
$ 1.26 billion $ 58.49 million
Nov 23, 2024 $ 0.0229
+5.13%
$ 1.19 billion $ 49.47 million
Nov 22, 2024 $ 0.0218
-1.30%
$ 1.14 billion $ 30.33 million
Nov 21, 2024 $ 0.0221
+2.15%
$ 1.15 billion $ 35.11 million
Nov 20, 2024 $ 0.0216
-10.80%
$ 1.13 billion $ 39.33 million
Nov 19, 2024 $ 0.0242
+0.02%
$ 1.26 billion $ 35.7 million
Nov 18, 2024 $ 0.0242
+4.61%
$ 1.26 billion $ 51.9 million
Nov 17, 2024 $ 0.0232
+6.74%
$ 1.21 billion $ 93.36 million
Nov 16, 2024 $ 0.0217
+3.54%
$ 1.13 billion $ 32.52 million
Nov 15, 2024 $ 0.0209
+3.80%
$ 1.09 billion $ 31.37 million
Nov 14, 2024 $ 0.0202
-6.65%
$ 1.05 billion $ 37.78 million
Nov 13, 2024 $ 0.0216
-1.16%
$ 1.13 billion $ 48.5 million
Nov 12, 2024 $ 0.0219
-4.37%
$ 1.14 billion $ 63.24 million