BEAM Historical Data

BEAM Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.0207
-3.74%
$ 1.04 billion $ 56.52 million
Jan 16, 2024 $ 0.0215
+11.75%
$ 1.08 billion $ 47.48 million
Jan 15, 2024 $ 0.0192
+8.52%
$ 967.26 million $ 31.5 million
Jan 14, 2024 $ 0.0177
-4.03%
$ 891.35 million $ 22.17 million
Jan 13, 2024 $ 0.0185
+3.40%
$ 914.72 million $ 24.75 million
Jan 12, 2024 $ 0.0179
-6.29%
$ 884.63 million $ 28.27 million
Jan 11, 2024 $ 0.0191
-6.09%
$ 944.01 million $ 43.07 million
Jan 10, 2024 $ 0.0203
+13.45%
$ 1.01 billion $ 36.43 million
Jan 9, 2024 $ 0.0179
-6.64%
$ 886.04 million $ 35.74 million
Jan 8, 2024 $ 0.0192
+6.21%
$ 948.99 million $ 41.87 million
Jan 7, 2024 $ 0.018
-1.16%
$ 893.52 million $ 31.32 million
Jan 6, 2024 $ 0.0183
-7.25%
$ 876.04 million $ 27.05 million
Jan 5, 2024 $ 0.0197
-7.45%
$ 944.5 million $ 42.13 million
Jan 4, 2024 $ 0.0213
+11.90%
$ 1.02 billion $ 146.66 million
Jan 3, 2024 $ 0.019
+7.30%
$ 912.13 million $ 64.62 million
Jan 2, 2024 $ 0.0177
-1.12%
$ 850.05 million $ 32.34 million
Jan 1, 2024 $ 0.0179
+4.45%
$ 859.79 million $ 24.5 million
Dec 31, 2023 $ 0.0172
+1.79%
$ 823.16 million $ 25.48 million
Dec 30, 2023 $ 0.0169
-6.25%
$ 805.59 million $ 20.51 million
Dec 29, 2023 $ 0.018
-0.80%
$ 859.26 million $ 21.9 million
Dec 28, 2023 $ 0.0181
-6.22%
$ 866.2 million $ 24.81 million
Dec 27, 2023 $ 0.0193
-1.52%
$ 923.65 million $ 29.9 million
Dec 26, 2023 $ 0.0196
-6.31%
$ 937.86 million $ 30.39 million
Dec 25, 2023 $ 0.0209
+7.76%
$ 1 billion $ 46.61 million
Dec 24, 2023 $ 0.0194
-2.11%
$ 928.98 million $ 32.41 million
Dec 23, 2023 $ 0.0199
+7.47%
$ 945.04 million $ 37.95 million
Dec 22, 2023 $ 0.0185
-5.40%
$ 879.44 million $ 29.48 million
Dec 21, 2023 $ 0.0195
-3.42%
$ 929.7 million $ 41.85 million
Dec 20, 2023 $ 0.0202
+7.34%
$ 962.64 million $ 58.42 million
Dec 19, 2023 $ 0.0188
-8.30%
$ 896.81 million $ 46.02 million
Dec 18, 2023 $ 0.0205
+4.93%
$ 977.88 million $ 58.39 million
Dec 17, 2023 $ 0.0196
+4.44%
$ 931.98 million $ 62.1 million
Dec 16, 2023 $ 0.0187
-9.13%
$ 860.76 million $ 52.17 million
Dec 15, 2023 $ 0.0206
-13.82%
$ 947.33 million $ 81.66 million
Dec 14, 2023 $ 0.0239
+0.72%
$ 1.1 billion $ 135.05 million
Dec 13, 2023 $ 0.0238
+20.26%
$ 1.09 billion $ 112.37 million
Dec 12, 2023 $ 0.0198
+12.66%
$ 907.71 million $ 69.83 million
Dec 11, 2023 $ 0.0175
-3.35%
$ 805.66 million $ 60.9 million
Dec 10, 2023 $ 0.0182
+4.66%
$ 833.55 million $ 51.19 million
Dec 9, 2023 $ 0.0173
+12.00%
$ 796.44 million $ 75.03 million
Dec 8, 2023 $ 0.0155
+1.70%
$ 711.07 million $ 44.49 million
Dec 7, 2023 $ 0.0152
-1.56%
$ 699.22 million $ 56.93 million
Dec 6, 2023 $ 0.0155
+9.53%
$ 710.27 million $ 91.33 million
Dec 5, 2023 $ 0.0141
+8.85%
$ 647.03 million $ 38.48 million
Dec 4, 2023 $ 0.013
+3.56%
$ 588.32 million $ 42.06 million
Dec 3, 2023 $ 0.0125
+10.21%
$ 566.64 million $ 53.28 million
Dec 2, 2023 $ 0.0114
+2.76%
$ 513.23 million $ 47.67 million
Dec 1, 2023 $ 0.0111
+16.58%
$ 499.73 million $ 45.94 million
Nov 30, 2023 $ 0.00949
+3.46%
$ 427.17 million $ 15.61 million
Nov 29, 2023 $ 0.00917
-1.30%
$ 412.61 million $ 16.85 million