BEAM Historical Data

BEAM Page 13
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 0.0171
+5.09%
$ 873.7 million $ 23.49 million
Sep 21, 2024 $ 0.0162
-1.87%
$ 831.41 million $ 9.36 million
Sep 20, 2024 $ 0.0165
+0.48%
$ 847.27 million $ 14.35 million
Sep 19, 2024 $ 0.0165
+6.01%
$ 842.66 million $ 22.28 million
Sep 18, 2024 $ 0.0155
+7.11%
$ 794.44 million $ 22.04 million
Sep 17, 2024 $ 0.0145
+5.45%
$ 741.66 million $ 16.73 million
Sep 16, 2024 $ 0.0137
-6.89%
$ 703.33 million $ 12.81 million
Sep 15, 2024 $ 0.0148
+4.19%
$ 755.4 million $ 16.77 million
Sep 14, 2024 $ 0.0142
-2.38%
$ 724.88 million $ 7.4 million
Sep 13, 2024 $ 0.0145
+1.83%
$ 742.53 million $ 14.58 million
Sep 12, 2024 $ 0.0142
+10.72%
$ 729.42 million $ 18.25 million
Sep 11, 2024 $ 0.0129
-4.22%
$ 658.59 million $ 10.64 million
Sep 10, 2024 $ 0.0134
+3.67%
$ 687.58 million $ 11 million
Sep 9, 2024 $ 0.0129
+7.86%
$ 662.83 million $ 8.52 million
Sep 8, 2024 $ 0.012
+1.85%
$ 614.51 million $ 6.45 million
Sep 7, 2024 $ 0.0118
+0.77%
$ 603.36 million $ 5.91 million
Sep 6, 2024 $ 0.0117
-2.71%
$ 598.73 million $ 9.84 million
Sep 5, 2024 $ 0.012
-4.76%
$ 615.4 million $ 7.26 million
Sep 4, 2024 $ 0.0126
+1.02%
$ 646.37 million $ 8.96 million
Sep 3, 2024 $ 0.0125
-6.87%
$ 639.6 million $ 9.01 million
Sep 2, 2024 $ 0.0134
+0.85%
$ 686.98 million $ 13.11 million
Sep 1, 2024 $ 0.0133
-8.94%
$ 681.17 million $ 15.06 million
Aug 31, 2024 $ 0.0146
-6.90%
$ 741.49 million $ 7.3 million
Aug 30, 2024 $ 0.0157
+7.19%
$ 796.7 million $ 19.27 million
Aug 29, 2024 $ 0.0146
+3.18%
$ 743.23 million $ 11.68 million
Aug 28, 2024 $ 0.0142
-2.69%
$ 720.52 million $ 11.64 million
Aug 27, 2024 $ 0.0146
-4.20%
$ 740.6 million $ 10.86 million
Aug 26, 2024 $ 0.0152
-5.37%
$ 773.16 million $ 10.38 million
Aug 25, 2024 $ 0.0161
-2.04%
$ 817.08 million $ 10.36 million
Aug 24, 2024 $ 0.0164
+0.75%
$ 834.12 million $ 11.16 million
Aug 23, 2024 $ 0.0163
+7.10%
$ 827.96 million $ 14.17 million
Aug 22, 2024 $ 0.0152
+6.80%
$ 773.03 million $ 18.59 million
Aug 21, 2024 $ 0.0143
+8.75%
$ 723.83 million $ 16.93 million
Aug 20, 2024 $ 0.0131
-0.21%
$ 665.58 million $ 8.71 million
Aug 19, 2024 $ 0.0131
+5.12%
$ 666.96 million $ 9.62 million
Aug 18, 2024 $ 0.0125
-0.14%
$ 634.48 million $ 6.1 million
Aug 17, 2024 $ 0.0125
+2.64%
$ 635.35 million $ 4.83 million
Aug 16, 2024 $ 0.0122
-1.07%
$ 618.96 million $ 9.45 million
Aug 15, 2024 $ 0.0123
-4.00%
$ 625.84 million $ 9.17 million
Aug 14, 2024 $ 0.0128
-4.00%
$ 651.97 million $ 9.55 million
Aug 13, 2024 $ 0.0134
+0.85%
$ 679.15 million $ 10.98 million
Aug 12, 2024 $ 0.0133
+4.03%
$ 673.42 million $ 19.37 million
Aug 11, 2024 $ 0.0127
-4.50%
$ 647.09 million $ 23.54 million
Aug 10, 2024 $ 0.0133
+5.53%
$ 677.48 million $ 9.75 million
Aug 9, 2024 $ 0.0126
-2.68%
$ 641.95 million $ 12.13 million
Aug 8, 2024 $ 0.013
+12.65%
$ 659.64 million $ 17.39 million
Aug 7, 2024 $ 0.0115
-3.66%
$ 585.48 million $ 16.15 million
Aug 6, 2024 $ 0.012
+3.87%
$ 607.75 million $ 18.92 million
Aug 5, 2024 $ 0.0115
-8.02%
$ 584.83 million $ 35.73 million
Aug 4, 2024 $ 0.0125
-10.73%
$ 635.8 million $ 17.44 million