BEAM Historical Data

BEAM Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.0195
-2.31%
$ 963.55 million $ 13.4 million
Jun 14, 2024 $ 0.0199
-4.69%
$ 986.26 million $ 22.86 million
Jun 13, 2024 $ 0.0209
-6.07%
$ 1.03 billion $ 27.94 million
Jun 12, 2024 $ 0.0223
+4.15%
$ 1.1 billion $ 32.5 million
Jun 11, 2024 $ 0.0214
-5.04%
$ 1.06 billion $ 29.78 million
Jun 10, 2024 $ 0.0225
-3.97%
$ 1.11 billion $ 19.18 million
Jun 9, 2024 $ 0.0234
+1.90%
$ 1.16 billion $ 16.23 million
Jun 8, 2024 $ 0.023
-3.12%
$ 1.14 billion $ 22.53 million
Jun 7, 2024 $ 0.0238
-7.32%
$ 1.17 billion $ 36.12 million
Jun 6, 2024 $ 0.0256
-7.74%
$ 1.27 billion $ 41.38 million
Jun 5, 2024 $ 0.0278
-1.47%
$ 1.37 billion $ 19.69 million
Jun 4, 2024 $ 0.0282
+1.03%
$ 1.39 billion $ 25.42 million
Jun 3, 2024 $ 0.0279
-0.87%
$ 1.38 billion $ 41.93 million
Jun 2, 2024 $ 0.0281
-4.75%
$ 1.39 billion $ 31.96 million
Jun 1, 2024 $ 0.0296
+3.53%
$ 1.46 billion $ 67.58 million
May 31, 2024 $ 0.0285
+7.88%
$ 1.41 billion $ 226.41 million
May 30, 2024 $ 0.0265
-2.98%
$ 1.31 billion $ 25.15 million
May 29, 2024 $ 0.0273
-2.95%
$ 1.35 billion $ 27.57 million
May 28, 2024 $ 0.0281
-4.52%
$ 1.39 billion $ 26.33 million
May 27, 2024 $ 0.0294
-0.96%
$ 1.46 billion $ 23.87 million
May 26, 2024 $ 0.0297
+4.91%
$ 1.47 billion $ 26.99 million
May 25, 2024 $ 0.0283
+4.49%
$ 1.4 billion $ 26.88 million
May 24, 2024 $ 0.0271
-0.61%
$ 1.34 billion $ 21.56 million
May 23, 2024 $ 0.0273
-2.63%
$ 1.35 billion $ 33.61 million
May 22, 2024 $ 0.028
-1.71%
$ 1.39 billion $ 35.69 million
May 21, 2024 $ 0.0285
-3.77%
$ 1.41 billion $ 50.28 million
May 20, 2024 $ 0.0296
+19.09%
$ 1.47 billion $ 66.33 million
May 19, 2024 $ 0.0249
-1.52%
$ 1.23 billion $ 18.75 million
May 18, 2024 $ 0.0253
+3.28%
$ 1.34 billion $ 20.69 million
May 17, 2024 $ 0.0245
-3.60%
$ 1.3 billion $ 30.63 million
May 16, 2024 $ 0.0254
+3.72%
$ 1.35 billion $ 34.46 million
May 15, 2024 $ 0.0245
+14.83%
$ 1.3 billion $ 35.84 million
May 14, 2024 $ 0.0213
-2.94%
$ 1.13 billion $ 26.22 million
May 13, 2024 $ 0.022
-5.19%
$ 1.16 billion $ 31.64 million
May 12, 2024 $ 0.0232
-1.41%
$ 1.23 billion $ 11.68 million
May 11, 2024 $ 0.0235
-1.08%
$ 1.25 billion $ 14.73 million
May 10, 2024 $ 0.0237
-4.19%
$ 1.26 billion $ 22.75 million
May 9, 2024 $ 0.0248
+4.16%
$ 1.31 billion $ 18.04 million
May 8, 2024 $ 0.0238
-1.46%
$ 1.26 billion $ 19.51 million
May 7, 2024 $ 0.0241
-2.27%
$ 1.28 billion $ 22.45 million
May 6, 2024 $ 0.0247
-2.75%
$ 1.31 billion $ 30.14 million
May 5, 2024 $ 0.0254
+2.33%
$ 1.35 billion $ 15.31 million
May 4, 2024 $ 0.0248
-2.24%
$ 1.31 billion $ 21.14 million
May 3, 2024 $ 0.0254
+2.96%
$ 1.34 billion $ 27.04 million
May 2, 2024 $ 0.0246
+4.66%
$ 1.31 billion $ 32.37 million
May 1, 2024 $ 0.0237
+1.61%
$ 1.25 billion $ 35.6 million
Apr 30, 2024 $ 0.0233
-10.09%
$ 1.23 billion $ 34.71 million
Apr 29, 2024 $ 0.0259
-0.98%
$ 1.37 billion $ 22 million
Apr 28, 2024 $ 0.0262
-1.96%
$ 1.39 billion $ 20.33 million
Apr 27, 2024 $ 0.0267
+0.76%
$ 1.41 billion $ 25.81 million