BEAM Historical Data

BEAM Page 14
Download
Date Close Price change Market cap Trading volume
Aug 3, 2024 $ 0.014
-8.75%
$ 705.86 million $ 12.66 million
Aug 2, 2024 $ 0.0154
-12.88%
$ 773.57 million $ 12.92 million
Aug 1, 2024 $ 0.0176
-4.22%
$ 887.89 million $ 21.8 million
Jul 31, 2024 $ 0.0184
+4.62%
$ 927.04 million $ 19.65 million
Jul 30, 2024 $ 0.0176
-3.52%
$ 886.07 million $ 9.48 million
Jul 29, 2024 $ 0.0183
+3.80%
$ 918.4 million $ 19.52 million
Jul 28, 2024 $ 0.0176
-3.32%
$ 884.76 million $ 4.96 million
Jul 27, 2024 $ 0.0182
-0.37%
$ 915.16 million $ 8.43 million
Jul 26, 2024 $ 0.0183
+6.54%
$ 918.51 million $ 11.79 million
Jul 25, 2024 $ 0.0171
-0.31%
$ 862.17 million $ 13.11 million
Jul 24, 2024 $ 0.0172
-6.04%
$ 864.82 million $ 13.31 million
Jul 23, 2024 $ 0.0183
-6.15%
$ 920.38 million $ 13.79 million
Jul 22, 2024 $ 0.0195
-0.05%
$ 980.77 million $ 18.78 million
Jul 21, 2024 $ 0.0195
+1.54%
$ 981.28 million $ 12.57 million
Jul 20, 2024 $ 0.0192
+2.36%
$ 966.39 million $ 8.86 million
Jul 19, 2024 $ 0.0188
+2.12%
$ 944.1 million $ 14.86 million
Jul 18, 2024 $ 0.0184
+5.60%
$ 924.47 million $ 21.07 million
Jul 17, 2024 $ 0.0174
-3.63%
$ 875.41 million $ 12.65 million
Jul 16, 2024 $ 0.0181
+1.99%
$ 908.45 million $ 16.83 million
Jul 15, 2024 $ 0.0177
+12.80%
$ 890.81 million $ 17.16 million
Jul 14, 2024 $ 0.0157
+2.60%
$ 790.08 million $ 7.3 million
Jul 13, 2024 $ 0.0153
+1.46%
$ 770.13 million $ 7.26 million
Jul 12, 2024 $ 0.0151
+4.15%
$ 759.02 million $ 7.06 million
Jul 11, 2024 $ 0.0145
-2.85%
$ 728.99 million $ 9.11 million
Jul 10, 2024 $ 0.0149
+1.99%
$ 750.4 million $ 9.11 million
Jul 9, 2024 $ 0.0146
+1.57%
$ 735.78 million $ 8.55 million
Jul 8, 2024 $ 0.0144
+4.68%
$ 724.4 million $ 27.85 million
Jul 7, 2024 $ 0.0138
-9.10%
$ 691.99 million $ 15.98 million
Jul 6, 2024 $ 0.0151
+6.75%
$ 761.33 million $ 12.47 million
Jul 5, 2024 $ 0.0142
-0.13%
$ 713.14 million $ 41.59 million
Jul 4, 2024 $ 0.0142
-15.44%
$ 712.86 million $ 28.56 million
Jul 3, 2024 $ 0.0168
-9.14%
$ 843 million $ 32.72 million
Jul 2, 2024 $ 0.0184
+8.67%
$ 927.77 million $ 55.66 million
Jul 1, 2024 $ 0.017
+3.54%
$ 853.75 million $ 22.39 million
Jun 30, 2024 $ 0.0164
+5.86%
$ 824.49 million $ 11.93 million
Jun 29, 2024 $ 0.0155
-3.08%
$ 765.78 million $ 10.24 million
Jun 28, 2024 $ 0.016
-5.54%
$ 790.15 million $ 13.49 million
Jun 27, 2024 $ 0.0169
+4.99%
$ 836.54 million $ 16.68 million
Jun 26, 2024 $ 0.0161
-5.03%
$ 796.75 million $ 17.62 million
Jun 25, 2024 $ 0.017
+4.32%
$ 838.85 million $ 22.45 million
Jun 24, 2024 $ 0.0163
+0.65%
$ 804.06 million $ 35.06 million
Jun 23, 2024 $ 0.0162
-4.72%
$ 798.89 million $ 12.73 million
Jun 22, 2024 $ 0.0169
-2.24%
$ 838.44 million $ 12.23 million
Jun 21, 2024 $ 0.0173
-2.70%
$ 857.62 million $ 19.19 million
Jun 20, 2024 $ 0.0178
-4.07%
$ 881.42 million $ 28.6 million
Jun 19, 2024 $ 0.0186
+1.32%
$ 917.89 million $ 24.85 million
Jun 18, 2024 $ 0.0183
-1.94%
$ 906.6 million $ 34.19 million
Jun 17, 2024 $ 0.0187
-7.68%
$ 924.6 million $ 28.46 million
Jun 16, 2024 $ 0.0202
+3.94%
$ 1 billion $ 16.6 million
Jun 15, 2024 $ 0.0195
-2.31%
$ 963.55 million $ 13.4 million