BEAM Historical Data

BEAM Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.0265
-3.50%
$ 1.4 billion $ 29.36 million
Apr 25, 2024 $ 0.0275
+0.02%
$ 1.45 billion $ 30.85 million
Apr 24, 2024 $ 0.0274
-8.31%
$ 1.45 billion $ 36.83 million
Apr 23, 2024 $ 0.0299
-6.32%
$ 1.59 billion $ 40.02 million
Apr 22, 2024 $ 0.032
+4.91%
$ 1.69 billion $ 32.77 million
Apr 21, 2024 $ 0.0305
-0.99%
$ 1.61 billion $ 24.81 million
Apr 20, 2024 $ 0.0308
+12.34%
$ 1.63 billion $ 27.3 million
Apr 19, 2024 $ 0.0274
+4.76%
$ 1.45 billion $ 46.41 million
Apr 18, 2024 $ 0.0261
+2.53%
$ 1.38 billion $ 41.27 million
Apr 17, 2024 $ 0.0255
-6.32%
$ 1.35 billion $ 40.1 million
Apr 16, 2024 $ 0.0272
+1.73%
$ 1.44 billion $ 55.02 million
Apr 15, 2024 $ 0.0267
-1.42%
$ 1.41 billion $ 70.51 million
Apr 14, 2024 $ 0.0271
+12.73%
$ 1.43 billion $ 47.96 million
Apr 13, 2024 $ 0.0241
-10.73%
$ 1.26 billion $ 68.7 million
Apr 12, 2024 $ 0.027
-15.11%
$ 1.41 billion $ 49.28 million
Apr 11, 2024 $ 0.0318
-0.54%
$ 1.67 billion $ 23.78 million
Apr 10, 2024 $ 0.0319
+7.30%
$ 1.68 billion $ 39.74 million
Apr 9, 2024 $ 0.0298
-10.22%
$ 1.56 billion $ 35.15 million
Apr 8, 2024 $ 0.0331
+2.66%
$ 1.74 billion $ 27.94 million
Apr 7, 2024 $ 0.0323
+7.89%
$ 1.69 billion $ 27.68 million
Apr 6, 2024 $ 0.0299
+0.96%
$ 1.57 billion $ 19.51 million
Apr 5, 2024 $ 0.0296
-4.44%
$ 1.56 billion $ 32.63 million
Apr 4, 2024 $ 0.031
+0.58%
$ 1.63 billion $ 29.53 million
Apr 3, 2024 $ 0.0309
-1.21%
$ 1.62 billion $ 33.27 million
Apr 2, 2024 $ 0.0312
-7.31%
$ 1.64 billion $ 50.75 million
Apr 1, 2024 $ 0.0337
-2.30%
$ 1.77 billion $ 44.25 million
Mar 31, 2024 $ 0.0345
+2.02%
$ 1.81 billion $ 33.16 million
Mar 30, 2024 $ 0.0338
-2.78%
$ 1.77 billion $ 38.85 million
Mar 29, 2024 $ 0.0348
-2.97%
$ 1.82 billion $ 36.58 million
Mar 28, 2024 $ 0.0358
-2.27%
$ 1.88 billion $ 38.46 million
Mar 27, 2024 $ 0.0367
-8.00%
$ 1.92 billion $ 60.55 million
Mar 26, 2024 $ 0.0399
+12.54%
$ 2.09 billion $ 106.99 million
Mar 25, 2024 $ 0.0354
-0.19%
$ 1.86 billion $ 50.39 million
Mar 24, 2024 $ 0.0355
+10.26%
$ 1.86 billion $ 32.39 million
Mar 23, 2024 $ 0.0322
+0.68%
$ 1.69 billion $ 22.55 million
Mar 22, 2024 $ 0.032
-6.94%
$ 1.68 billion $ 50.29 million
Mar 21, 2024 $ 0.0344
-1.57%
$ 1.8 billion $ 54.14 million
Mar 20, 2024 $ 0.0349
+13.85%
$ 1.83 billion $ 70.49 million
Mar 19, 2024 $ 0.0306
-7.82%
$ 1.61 billion $ 75.08 million
Mar 18, 2024 $ 0.0332
-8.12%
$ 1.74 billion $ 42.12 million
Mar 17, 2024 $ 0.0362
+6.01%
$ 1.9 billion $ 46.82 million
Mar 16, 2024 $ 0.0341
-11.04%
$ 1.79 billion $ 62.5 million
Mar 15, 2024 $ 0.0384
-4.09%
$ 2.01 billion $ 109.93 million
Mar 14, 2024 $ 0.04
+1.87%
$ 2.1 billion $ 70.77 million
Mar 13, 2024 $ 0.0393
-2.15%
$ 2.06 billion $ 53.01 million
Mar 12, 2024 $ 0.0401
-0.05%
$ 2.1 billion $ 62.32 million
Mar 11, 2024 $ 0.0401
-0.71%
$ 2.11 billion $ 52.02 million
Mar 10, 2024 $ 0.0404
-4.61%
$ 2.12 billion $ 73.63 million
Mar 9, 2024 $ 0.0424
+8.31%
$ 2.21 billion $ 81.82 million
Mar 8, 2024 $ 0.0391
-1.58%
$ 2.04 billion $ 69.27 million