BEAM Historical Data

BEAM Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.00303
-0.81%
$ 150.36 million $ 8.31 million
Dec 15, 2025 $ 0.00298
-2.47%
$ 151.23 million $ 8.79 million
Dec 14, 2025 $ 0.00306
-3.60%
$ 151.2 million $ 3.77 million
Dec 13, 2025 $ 0.00317
+0.53%
$ 157.11 million $ 3.32 million
Dec 12, 2025 $ 0.00316
-1.93%
$ 156.12 million $ 4.6 million
Dec 11, 2025 $ 0.00322
-3.09%
$ 159.21 million $ 6.35 million
Dec 10, 2025 $ 0.00332
-3.36%
$ 164.27 million $ 4.84 million
Dec 9, 2025 $ 0.00344
+3.91%
$ 169.93 million $ 5.22 million
Dec 8, 2025 $ 0.00331
+2.42%
$ 163.6 million $ 3.19 million
Dec 7, 2025 $ 0.00323
-3.79%
$ 159.7 million $ 3.62 million
Dec 6, 2025 $ 0.00336
+2.25%
$ 166.03 million $ 3.7 million
Dec 5, 2025 $ 0.00328
-4.01%
$ 162.38 million $ 4.25 million
Dec 4, 2025 $ 0.00342
-3.31%
$ 169.2 million $ 6.34 million
Dec 3, 2025 $ 0.00354
+5.04%
$ 175.31 million $ 26.91 million
Dec 2, 2025 $ 0.00337
+7.19%
$ 166.56 million $ 24.65 million
Dec 1, 2025 $ 0.00314
-7.54%
$ 155.39 million $ 23.52 million
Nov 30, 2025 $ 0.00343
-0.80%
$ 168.06 million $ 22.58 million
Nov 29, 2025 $ 0.00346
-1.52%
$ 170.97 million $ 21.3 million
Nov 28, 2025 $ 0.00353
-2.96%
$ 173.93 million $ 24.11 million
Nov 27, 2025 $ 0.00366
+5.68%
$ 179.9 million $ 38.05 million
Nov 26, 2025 $ 0.00346
+1.40%
$ 171.34 million $ 23.08 million
Nov 25, 2025 $ 0.00339
+0.36%
$ 168.75 million $ 21.78 million
Nov 24, 2025 $ 0.00338
+4.13%
$ 167.14 million $ 21.23 million
Nov 23, 2025 $ 0.00328
+0.37%
$ 160.46 million $ 18.65 million
Nov 22, 2025 $ 0.00329
+0.98%
$ 161.84 million $ 19.64 million
Nov 21, 2025 $ 0.00319
-11.26%
$ 161 million $ 28.73 million
Nov 20, 2025 $ 0.00374
+8.11%
$ 177.67 million $ 26.34 million
Nov 19, 2025 $ 0.00346
-4.31%
$ 170.96 million $ 21.97 million
Nov 18, 2025 $ 0.00363
+1.73%
$ 178.66 million $ 23.95 million
Nov 17, 2025 $ 0.00356
-4.03%
$ 176.29 million $ 24.79 million
Nov 16, 2025 $ 0.00371
-4.78%
$ 183.69 million $ 22.37 million
Nov 15, 2025 $ 0.00388
+2.57%
$ 192.97 million $ 21.1 million
Nov 14, 2025 $ 0.00381
-5.48%
$ 187.26 million $ 26.03 million
Nov 13, 2025 $ 0.00399
-4.30%
$ 199.47 million $ 22.44 million
Nov 12, 2025 $ 0.00423
-0.27%
$ 206.33 million $ 4.19 million
Nov 11, 2025 $ 0.00424
-7.77%
$ 209.73 million $ 19.96 million
Nov 10, 2025 $ 0.0046
+4.26%
$ 235.85 million $ 21.99 million
Nov 9, 2025 $ 0.00441
+0.27%
$ 226.17 million $ 19.63 million
Nov 8, 2025 $ 0.0044
-2.63%
$ 225.59 million $ 20.52 million
Nov 7, 2025 $ 0.00452
+14.68%
$ 231.69 million $ 23.21 million
Nov 6, 2025 $ 0.00394
-4.67%
$ 202.02 million $ 18.39 million
Nov 5, 2025 $ 0.00413
+1.48%
$ 211.93 million $ 19.64 million
Nov 4, 2025 $ 0.00407
-4.52%
$ 208.89 million $ 29.85 million
Nov 3, 2025 $ 0.00426
-14.00%
$ 218.77 million $ 25.67 million
Nov 2, 2025 $ 0.00496
-2.36%
$ 254.63 million $ 19.41 million
Nov 1, 2025 $ 0.00508
+2.13%
$ 260.54 million $ 14.28 million
Oct 31, 2025 $ 0.00497
+5.03%
$ 255.11 million $ 21.11 million
Oct 30, 2025 $ 0.00468
-8.11%
$ 242.9 million $ 22.64 million
Oct 29, 2025 $ 0.00509
+1.50%
$ 261.14 million $ 17.35 million
Oct 28, 2025 $ 0.00502
-3.14%
$ 257.32 million $ 15.51 million