BEAM Historical Data

BEAM Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.0398
+2.14%
$ 2.08 billion $ 72.89 million
Mar 6, 2024 $ 0.0389
-3.60%
$ 2.03 billion $ 92.83 million
Mar 5, 2024 $ 0.0404
+0.94%
$ 2.11 billion $ 191.15 million
Mar 4, 2024 $ 0.04
+18.46%
$ 2.09 billion $ 85.45 million
Mar 3, 2024 $ 0.0338
-3.79%
$ 1.76 billion $ 45.95 million
Mar 2, 2024 $ 0.0351
-1.14%
$ 1.82 billion $ 49.65 million
Mar 1, 2024 $ 0.0355
+9.99%
$ 1.84 billion $ 64.39 million
Feb 29, 2024 $ 0.0323
-8.28%
$ 1.67 billion $ 58.37 million
Feb 28, 2024 $ 0.0352
-2.91%
$ 1.82 billion $ 68.11 million
Feb 27, 2024 $ 0.0363
+7.19%
$ 1.88 billion $ 79.41 million
Feb 26, 2024 $ 0.0338
+5.15%
$ 1.75 billion $ 71.15 million
Feb 25, 2024 $ 0.0322
-2.69%
$ 1.67 billion $ 47.95 million
Feb 24, 2024 $ 0.0331
+2.71%
$ 1.71 billion $ 39.12 million
Feb 23, 2024 $ 0.0322
-2.55%
$ 1.66 billion $ 53.21 million
Feb 22, 2024 $ 0.033
-2.27%
$ 1.71 billion $ 67.93 million
Feb 21, 2024 $ 0.0338
+1.81%
$ 1.75 billion $ 56.77 million
Feb 20, 2024 $ 0.0332
-1.49%
$ 1.72 billion $ 78.28 million
Feb 19, 2024 $ 0.0337
+4.72%
$ 1.74 billion $ 95.16 million
Feb 18, 2024 $ 0.0322
+13.14%
$ 1.66 billion $ 84.15 million
Feb 17, 2024 $ 0.0285
+2.89%
$ 1.46 billion $ 40.84 million
Feb 16, 2024 $ 0.0277
-2.80%
$ 1.42 billion $ 62.28 million
Feb 15, 2024 $ 0.0284
-4.75%
$ 1.46 billion $ 108.47 million
Feb 14, 2024 $ 0.0299
+5.66%
$ 1.53 billion $ 71.82 million
Feb 13, 2024 $ 0.0283
-0.31%
$ 1.45 billion $ 92.89 million
Feb 12, 2024 $ 0.0284
+13.23%
$ 1.45 billion $ 131.61 million
Feb 11, 2024 $ 0.025
+3.93%
$ 1.28 billion $ 132.89 million
Feb 10, 2024 $ 0.0241
+15.07%
$ 1.23 billion $ 85.42 million
Feb 9, 2024 $ 0.0209
+11.01%
$ 1.07 billion $ 75.7 million
Feb 8, 2024 $ 0.0189
+4.97%
$ 964.49 million $ 33.19 million
Feb 7, 2024 $ 0.018
+4.51%
$ 918.8 million $ 13.47 million
Feb 6, 2024 $ 0.0172
+0.02%
$ 879.18 million $ 12.19 million
Feb 5, 2024 $ 0.0172
+1.97%
$ 878.97 million $ 13.1 million
Feb 4, 2024 $ 0.0169
-2.14%
$ 861.97 million $ 10.75 million
Feb 3, 2024 $ 0.0172
-2.25%
$ 872.83 million $ 7.27 million
Feb 2, 2024 $ 0.0176
+2.73%
$ 892.95 million $ 12.92 million
Feb 1, 2024 $ 0.0172
+0.42%
$ 869.2 million $ 12.23 million
Jan 31, 2024 $ 0.0171
-6.98%
$ 865.59 million $ 16.63 million
Jan 30, 2024 $ 0.0184
-4.21%
$ 930.5 million $ 14.91 million
Jan 29, 2024 $ 0.0192
+6.57%
$ 971.45 million $ 17.09 million
Jan 28, 2024 $ 0.018
-1.99%
$ 911.51 million $ 17.33 million
Jan 27, 2024 $ 0.0184
+5.28%
$ 928.81 million $ 16.58 million
Jan 26, 2024 $ 0.0174
+4.62%
$ 882.22 million $ 15.83 million
Jan 25, 2024 $ 0.0167
-5.58%
$ 843.28 million $ 15.59 million
Jan 24, 2024 $ 0.0177
+2.42%
$ 893.21 million $ 28.67 million
Jan 23, 2024 $ 0.0172
+2.23%
$ 872.1 million $ 27.25 million
Jan 22, 2024 $ 0.0169
-5.72%
$ 853.05 million $ 22.77 million
Jan 21, 2024 $ 0.0179
-3.12%
$ 904.72 million $ 16.41 million
Jan 20, 2024 $ 0.0185
-1.75%
$ 927.9 million $ 13.87 million
Jan 19, 2024 $ 0.0188
-0.73%
$ 944.46 million $ 34.95 million
Jan 18, 2024 $ 0.0189
-8.56%
$ 951.41 million $ 34.8 million