BEAM Historical Data

BEAM Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.00771
-4.97%
$ 403.04 million $ 106.96 million
May 12 $ 0.00772
-15.55%
$ 425.37 million $ 138.85 million
May 5 $ 0.00958
+32.25%
$ 478.9 million $ 142.58 million
Apr 28 $ 0.00724
+1.75%
$ 379.65 million $ 263.14 million
Apr 21 $ 0.00712
+13.21%
$ 373.13 million $ 149.13 million
Apr 14 $ 0.00636
+8.09%
$ 329.59 million $ 72.76 million
Apr 7 $ 0.00653
+14.85%
$ 308.63 million $ 111.77 million
Mar 31 $ 0.00653
-9.70%
$ 297.89 million $ 86.23 million
Mar 24 $ 0.00735
-11.36%
$ 378.64 million $ 345.52 million
Mar 17 $ 0.00847
+41.25%
$ 435.41 million $ 242.58 million
Mar 10 $ 0.00635
+12.84%
$ 315.27 million $ 134.56 million
Mar 3 $ 0.00657
-25.71%
$ 295.85 million $ 139.21 million
Feb 24 $ 0.00884
-8.13%
$ 464.54 million $ 187.45 million
Feb 17 $ 0.00964
-8.99%
$ 505.65 million $ 171.83 million
Feb 10 $ 0.0108
+8.47%
$ 556.52 million $ 208.31 million
Feb 3 $ 0.01
-17.38%
$ 523.89 million $ 286.92 million
Jan 27 $ 0.0121
-28.25%
$ 637.32 million $ 264 million
Jan 20 $ 0.0182
-13.51%
$ 888.28 million $ 203.59 million
Jan 13 $ 0.0237
+4.92%
$ 1.11 billion $ 176.84 million
Jan 6 $ 0.0231
-18.18%
$ 1.19 billion $ 175.38 million
Dec 30 $ 0.0291
+11.50%
$ 1.48 billion $ 163.43 million
Dec 23 $ 0.0279
+1.62%
$ 1.37 billion $ 212.57 million
Dec 16 $ 0.0265
-24.41%
$ 1.44 billion $ 465.34 million
Dec 9 $ 0.0346
-3.50%
$ 1.83 billion $ 829.08 million
Dec 2 $ 0.034
+19.94%
$ 1.87 billion $ 512.16 million
Nov 25 $ 0.0284
+17.35%
$ 1.48 billion $ 365.95 million
Nov 18 $ 0.0229
-1.05%
$ 1.26 billion $ 241.85 million
Nov 11 $ 0.0217
+5.04%
$ 1.21 billion $ 267.14 million
Nov 4 $ 0.0206
+34.02%
$ 1.08 billion $ 151.15 million
Oct 28 $ 0.0154
-18.45%
$ 793.96 million $ 109.23 million
Oct 21 $ 0.0184
+0.83%
$ 973.33 million $ 176.32 million
Oct 14 $ 0.0183
+20.07%
$ 943.98 million $ 141.81 million
Oct 7 $ 0.0156
-3.58%
$ 786.18 million $ 91.01 million
Sep 30 $ 0.0158
-16.87%
$ 830.23 million $ 177.97 million
Sep 23 $ 0.0182
+6.70%
$ 974.1 million $ 105 million
Sep 16 $ 0.0162
+10.06%
$ 873.7 million $ 97.56 million
Sep 9 $ 0.0142
+17.96%
$ 755.4 million $ 70.39 million
Sep 2 $ 0.0118
-11.42%
$ 614.51 million $ 54.08 million
Aug 26 $ 0.0133
-17.36%
$ 681.17 million $ 86.2 million
Aug 19 $ 0.0164
+31.46%
$ 817.08 million $ 79.18 million
Aug 12 $ 0.0125
-1.85%
$ 634.48 million $ 63.35 million
Aug 5 $ 0.0133
+6.55%
$ 647.09 million $ 110.06 million
Jul 29 $ 0.014
-20.22%
$ 635.8 million $ 96.04 million
Jul 22 $ 0.0182
-6.73%
$ 884.76 million $ 79.21 million
Jul 15 $ 0.0192
+22.37%
$ 981.28 million $ 91.42 million
Jul 8 $ 0.0153
+11.29%
$ 790.08 million $ 68.94 million
Jul 1 $ 0.0151
-7.66%
$ 691.99 million $ 193.39 million
Jun 24 $ 0.0155
-4.14%
$ 824.49 million $ 115.54 million
Jun 17 $ 0.0169
-16.28%
$ 798.89 million $ 147.51 million
Jun 10 $ 0.0195
-16.93%
$ 1 billion $ 145.65 million