BEAM Historical Data

BEAM Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.023
-18.25%
$ 1.16 billion $ 187.08 million
May 27 $ 0.0281
-5.31%
$ 1.39 billion $ 428.88 million
May 20 $ 0.0283
+13.92%
$ 1.47 billion $ 234.35 million
May 13 $ 0.0253
+9.08%
$ 1.23 billion $ 179.48 million
May 6 $ 0.0235
-7.55%
$ 1.23 billion $ 127.61 million
Apr 29 $ 0.0248
-5.14%
$ 1.35 billion $ 172.85 million
Apr 22 $ 0.0267
-12.36%
$ 1.39 billion $ 195.66 million
Apr 15 $ 0.0308
+13.37%
$ 1.61 billion $ 280.62 million
Apr 8 $ 0.0241
-25.48%
$ 1.43 billion $ 244.6 million
Apr 1 $ 0.0299
-13.23%
$ 1.69 billion $ 209.95 million
Mar 25 $ 0.0338
-4.72%
$ 1.81 billion $ 331.82 million
Mar 18 $ 0.0322
-11.00%
$ 1.86 billion $ 314.66 million
Mar 11 $ 0.0341
-15.59%
$ 1.9 billion $ 410.55 million
Mar 4 $ 0.0424
+25.47%
$ 2.12 billion $ 593.4 million
Feb 26 $ 0.0338
+4.97%
$ 1.76 billion $ 437.03 million
Feb 19 $ 0.0322
-0.04%
$ 1.67 billion $ 438.42 million
Feb 12 $ 0.0322
+28.55%
$ 1.66 billion $ 592.06 million
Feb 5 $ 0.0241
+42.92%
$ 1.28 billion $ 233.07 million
Jan 29 $ 0.0169
-6.30%
$ 861.97 million $ 91.8 million
Jan 22 $ 0.0184
+2.65%
$ 911.51 million $ 126.69 million
Jan 15 $ 0.0185
+4.10%
$ 904.72 million $ 219.12 million
Jan 8 $ 0.0185
+2.37%
$ 891.35 million $ 210.12 million
Jan 1 $ 0.0183
+6.42%
$ 893.52 million $ 337.31 million
Dec 25 $ 0.0169
-13.28%
$ 823.16 million $ 174.12 million
Dec 18 $ 0.0199
+1.41%
$ 928.98 million $ 272.1 million
Dec 11 $ 0.0187
+3.26%
$ 931.98 million $ 511.97 million
Dec 4 $ 0.0173
+38.42%
$ 833.55 million $ 348.32 million
Nov 27 $ 0.0125
+30.94%
$ 566.64 million $ 220.03 million
Nov 20 $ 0.00903
-2.48%
$ 427.8 million $ 158.89 million
Nov 13 $ 0.00845
+1.03%
$ 463.88 million $ 141.73 million
Download