BEAM Historical Data

BEAM Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.0229
+10.74%
$ 1.19 billion $ 53.72 million
Nov 10, 2024 $ 0.0206
+0.23%
$ 1.08 billion $ 47.27 million
Nov 9, 2024 $ 0.0206
+5.46%
$ 1.06 billion $ 41.37 million
Nov 8, 2024 $ 0.0195
+1.62%
$ 1.01 billion $ 25.1 million
Nov 7, 2024 $ 0.0192
+9.64%
$ 992 million $ 31.7 million
Nov 6, 2024 $ 0.0175
+10.63%
$ 904.21 million $ 25.9 million
Nov 5, 2024 $ 0.0158
+6.25%
$ 817.07 million $ 14.88 million
Nov 4, 2024 $ 0.0149
-3.15%
$ 769.02 million $ 12.21 million
Nov 3, 2024 $ 0.0154
-3.49%
$ 793.96 million $ 15.04 million
Nov 2, 2024 $ 0.0159
-4.68%
$ 822.05 million $ 9.48 million
Nov 1, 2024 $ 0.0167
-1.52%
$ 862.11 million $ 14.76 million
Oct 31, 2024 $ 0.0169
-5.24%
$ 875.15 million $ 14.27 million
Oct 30, 2024 $ 0.0179
-5.40%
$ 923.54 million $ 16.88 million
Oct 29, 2024 $ 0.0189
+3.56%
$ 976.22 million $ 19.23 million
Oct 28, 2024 $ 0.0182
-3.21%
$ 942.39 million $ 19.58 million
Oct 27, 2024 $ 0.0188
+2.23%
$ 973.33 million $ 15.71 million
Oct 26, 2024 $ 0.0184
+0.76%
$ 952.15 million $ 20.43 million
Oct 25, 2024 $ 0.0183
-8.89%
$ 944.96 million $ 37.1 million
Oct 24, 2024 $ 0.0201
+7.98%
$ 1.04 billion $ 39.52 million
Oct 23, 2024 $ 0.0186
+0.13%
$ 959.83 million $ 34.73 million
Oct 22, 2024 $ 0.0186
+5.35%
$ 958.44 million $ 27.68 million
Oct 21, 2024 $ 0.0176
-3.65%
$ 909.81 million $ 16.86 million
Oct 20, 2024 $ 0.0183
+4.87%
$ 943.98 million $ 15.84 million
Oct 19, 2024 $ 0.0174
+0.21%
$ 900.18 million $ 13.64 million
Oct 18, 2024 $ 0.0174
+9.60%
$ 898.32 million $ 20.01 million
Oct 17, 2024 $ 0.0159
-5.11%
$ 819.62 million $ 15.45 million
Oct 16, 2024 $ 0.0167
-2.72%
$ 863.15 million $ 20.17 million
Oct 15, 2024 $ 0.0172
+2.44%
$ 887.58 million $ 33.45 million
Oct 14, 2024 $ 0.0168
+10.21%
$ 866.44 million $ 23.26 million
Oct 13, 2024 $ 0.0152
-2.65%
$ 786.18 million $ 14.71 million
Oct 12, 2024 $ 0.0156
-0.20%
$ 800.53 million $ 12.19 million
Oct 11, 2024 $ 0.0157
+6.64%
$ 802.17 million $ 16.67 million
Oct 10, 2024 $ 0.0147
+2.23%
$ 751.95 million $ 12.99 million
Oct 9, 2024 $ 0.0144
-4.08%
$ 735.58 million $ 13.23 million
Oct 8, 2024 $ 0.015
-2.96%
$ 766.84 million $ 14.59 million
Oct 7, 2024 $ 0.0154
-4.82%
$ 790.17 million $ 21.32 million
Oct 6, 2024 $ 0.0162
+2.50%
$ 830.23 million $ 10.14 million
Oct 5, 2024 $ 0.0158
-3.39%
$ 810.01 million $ 16.88 million
Oct 4, 2024 $ 0.0164
+8.70%
$ 838.51 million $ 32.59 million
Oct 3, 2024 $ 0.0151
-8.84%
$ 771.4 million $ 30.32 million
Oct 2, 2024 $ 0.0165
-8.69%
$ 845.97 million $ 30.51 million
Oct 1, 2024 $ 0.0181
-5.67%
$ 926.49 million $ 41.6 million
Sep 30, 2024 $ 0.0192
+0.80%
$ 982.16 million $ 26.06 million
Sep 29, 2024 $ 0.019
+4.41%
$ 974.1 million $ 13.24 million
Sep 28, 2024 $ 0.0182
-3.84%
$ 932.95 million $ 15.2 million
Sep 27, 2024 $ 0.0189
+2.40%
$ 969.77 million $ 15.57 million
Sep 26, 2024 $ 0.0185
+8.96%
$ 946.91 million $ 22.18 million
Sep 25, 2024 $ 0.017
-2.29%
$ 869.27 million $ 14.98 million
Sep 24, 2024 $ 0.0174
-2.12%
$ 889.65 million $ 17.06 million
Sep 23, 2024 $ 0.0177
+3.95%
$ 908.93 million $ 20.01 million