BEAM Historical Data

BEAM Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.00518
-4.03%
$ 265.62 million $ 17.68 million
Oct 26, 2025 $ 0.0054
+5.37%
$ 276.78 million $ 13.78 million
Oct 25, 2025 $ 0.00512
-2.45%
$ 262.69 million $ 12.87 million
Oct 24, 2025 $ 0.00527
+5.98%
$ 269.3 million $ 15.78 million
Oct 23, 2025 $ 0.00495
+0.45%
$ 254.9 million $ 14.65 million
Oct 22, 2025 $ 0.00482
-5.53%
$ 253.02 million $ 21.64 million
Oct 21, 2025 $ 0.00518
-1.84%
$ 261.87 million $ 20.28 million
Oct 20, 2025 $ 0.00529
+1.65%
$ 270.78 million $ 16.03 million
Oct 19, 2025 $ 0.00528
+3.06%
$ 267.07 million $ 14.49 million
Oct 18, 2025 $ 0.00513
-0.14%
$ 263.16 million $ 12.3 million
Oct 17, 2025 $ 0.00518
-4.81%
$ 263.92 million $ 34.18 million
Oct 16, 2025 $ 0.00536
-12.02%
$ 279.31 million $ 24.44 million
Oct 15, 2025 $ 0.00609
-4.65%
$ 312.76 million $ 16.61 million
Oct 14, 2025 $ 0.00639
-6.16%
$ 327.93 million $ 21.61 million
Oct 13, 2025 $ 0.00681
+4.89%
$ 349.47 million $ 13.08 million
Oct 12, 2025 $ 0.00649
+8.75%
$ 333.23 million $ 21.22 million
Oct 11, 2025 $ 0.00597
-2.54%
$ 306.4 million $ 29.84 million
Oct 10, 2025 $ 0.00612
-29.76%
$ 314.15 million $ 31.27 million
Oct 9, 2025 $ 0.00872
-6.36%
$ 447.82 million $ 22.55 million
Oct 8, 2025 $ 0.00931
+2.07%
$ 477.95 million $ 29.17 million
Oct 7, 2025 $ 0.00913
+1.16%
$ 468.41 million $ 50.59 million
Oct 6, 2025 $ 0.00902
+7.91%
$ 462.91 million $ 24.54 million
Oct 5, 2025 $ 0.00836
-1.70%
$ 429.13 million $ 18.06 million
Oct 4, 2025 $ 0.0085
-4.33%
$ 436.54 million $ 14.34 million
Oct 3, 2025 $ 0.00891
-1.25%
$ 456.29 million $ 21.72 million
Oct 2, 2025 $ 0.00902
+7.73%
$ 463.25 million $ 41.9 million
Oct 1, 2025 $ 0.00829
+1.49%
$ 429.83 million $ 24.08 million
Sep 30, 2025 $ 0.00811
+0.93%
$ 419.48 million $ 30.76 million
Sep 29, 2025 $ 0.00803
+5.26%
$ 412.35 million $ 23.3 million
Sep 28, 2025 $ 0.00763
+1.20%
$ 391.73 million $ 8.93 million
Sep 27, 2025 $ 0.00754
+1.48%
$ 387.06 million $ 15.2 million
Sep 26, 2025 $ 0.0074
+6.15%
$ 381.43 million $ 14.65 million
Sep 25, 2025 $ 0.00702
-8.62%
$ 357.89 million $ 14.47 million
Sep 24, 2025 $ 0.00769
+3.12%
$ 394.39 million $ 15.96 million
Sep 23, 2025 $ 0.00746
+1.09%
$ 382.8 million $ 11.87 million
Sep 22, 2025 $ 0.00735
-5.51%
$ 378.46 million $ 20.41 million
Sep 21, 2025 $ 0.00786
-2.36%
$ 399.19 million $ 9.88 million
Sep 20, 2025 $ 0.00807
-1.35%
$ 413.16 million $ 12.06 million
Sep 19, 2025 $ 0.00819
+3.03%
$ 419.97 million $ 50.84 million
Sep 18, 2025 $ 0.00793
-0.56%
$ 408.15 million $ 14.04 million
Sep 17, 2025 $ 0.008
+5.64%
$ 409.35 million $ 11.3 million
Sep 16, 2025 $ 0.00761
+0.30%
$ 388.64 million $ 9.44 million
Sep 15, 2025 $ 0.00757
-2.41%
$ 389.76 million $ 11.89 million
Sep 14, 2025 $ 0.0078
-3.51%
$ 398.4 million $ 9.59 million
Sep 13, 2025 $ 0.00809
+2.01%
$ 415.12 million $ 12.41 million
Sep 12, 2025 $ 0.00793
+0.22%
$ 407.07 million $ 13.14 million
Sep 11, 2025 $ 0.00791
+5.61%
$ 406.04 million $ 42.23 million
Sep 10, 2025 $ 0.00749
+3.56%
$ 384.48 million $ 13.12 million
Sep 9, 2025 $ 0.00723
-0.71%
$ 371.08 million $ 11.06 million
Sep 8, 2025 $ 0.00728
+2.66%
$ 373.86 million $ 11.07 million