BEAM Historical Data

BEAM Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.00709
+0.75%
$ 364.15 million $ 6.62 million
Sep 6, 2025 $ 0.00704
-1.62%
$ 361.44 million $ 6.36 million
Sep 5, 2025 $ 0.00716
+3.20%
$ 367.39 million $ 12.78 million
Sep 4, 2025 $ 0.007
-2.99%
$ 356.08 million $ 12.34 million
Sep 3, 2025 $ 0.00721
-1.51%
$ 370.5 million $ 15.94 million
Sep 2, 2025 $ 0.00736
+7.97%
$ 375.61 million $ 64.71 million
Sep 1, 2025 $ 0.00681
-2.97%
$ 349.77 million $ 11.44 million
Aug 31, 2025 $ 0.00716
-0.64%
$ 360.34 million $ 5.67 million
Aug 30, 2025 $ 0.00719
-0.30%
$ 370.05 million $ 5.47 million
Aug 29, 2025 $ 0.00721
-3.38%
$ 370.35 million $ 17.75 million
Aug 28, 2025 $ 0.00747
+2.48%
$ 383.17 million $ 12.09 million
Aug 27, 2025 $ 0.00733
-1.33%
$ 374.03 million $ 11.24 million
Aug 26, 2025 $ 0.00745
+6.76%
$ 381.59 million $ 16.11 million
Aug 25, 2025 $ 0.00696
-8.94%
$ 360.61 million $ 19.97 million
Aug 24, 2025 $ 0.00768
-3.65%
$ 394.89 million $ 25.62 million
Aug 23, 2025 $ 0.008
-1.24%
$ 411.58 million $ 16.59 million
Aug 22, 2025 $ 0.00803
+9.27%
$ 418.53 million $ 35.42 million
Aug 21, 2025 $ 0.00743
-2.92%
$ 380.08 million $ 10.37 million
Aug 20, 2025 $ 0.00769
+6.14%
$ 395.64 million $ 11.53 million
Aug 19, 2025 $ 0.00736
-6.34%
$ 374.58 million $ 15.36 million
Aug 18, 2025 $ 0.00786
-1.70%
$ 406.04 million $ 25.23 million
Aug 17, 2025 $ 0.00799
+0.62%
$ 413.18 million $ 24.11 million
Aug 16, 2025 $ 0.00794
+5.05%
$ 410.5 million $ 26.51 million
Aug 15, 2025 $ 0.00756
+0.31%
$ 390.67 million $ 20.44 million
Aug 14, 2025 $ 0.00754
-11.40%
$ 389.61 million $ 24.41 million
Aug 13, 2025 $ 0.00851
+2.70%
$ 439.58 million $ 20.91 million
Aug 12, 2025 $ 0.00828
+4.98%
$ 428.01 million $ 23.44 million
Aug 11, 2025 $ 0.00789
-7.22%
$ 407.81 million $ 31.85 million
Aug 10, 2025 $ 0.00851
+4.97%
$ 439.54 million $ 37.46 million
Aug 9, 2025 $ 0.0081
+1.69%
$ 418.69 million $ 21 million
Aug 8, 2025 $ 0.00797
+4.85%
$ 412.22 million $ 40.33 million
Aug 7, 2025 $ 0.0076
+8.50%
$ 392.79 million $ 37.08 million
Aug 6, 2025 $ 0.00701
+3.18%
$ 362.02 million $ 9.32 million
Aug 5, 2025 $ 0.00679
-3.96%
$ 350.86 million $ 9.24 million
Aug 4, 2025 $ 0.00707
+4.18%
$ 365.32 million $ 8.76 million
Aug 3, 2025 $ 0.00682
+4.53%
$ 350.65 million $ 7.54 million
Aug 2, 2025 $ 0.00656
-1.87%
$ 336.97 million $ 9.95 million
Aug 1, 2025 $ 0.00663
-6.31%
$ 345.53 million $ 18.24 million
Jul 31, 2025 $ 0.00707
-5.59%
$ 365.41 million $ 13.49 million
Jul 30, 2025 $ 0.00749
-2.51%
$ 387.06 million $ 14.75 million
Jul 29, 2025 $ 0.00768
-2.70%
$ 396.98 million $ 15.86 million
Jul 28, 2025 $ 0.0079
-9.55%
$ 407.98 million $ 17.13 million
Jul 27, 2025 $ 0.00873
+2.91%
$ 450.94 million $ 19.3 million
Jul 26, 2025 $ 0.00848
+4.37%
$ 438.19 million $ 23.08 million
Jul 25, 2025 $ 0.00812
+1.61%
$ 419.85 million $ 16.4 million
Jul 24, 2025 $ 0.008
-0.71%
$ 413.19 million $ 23.24 million
Jul 23, 2025 $ 0.00805
-11.28%
$ 416.15 million $ 24 million
Jul 22, 2025 $ 0.00908
+2.78%
$ 469.05 million $ 26.76 million
Jul 21, 2025 $ 0.00883
+3.96%
$ 456.35 million $ 46.94 million
Jul 20, 2025 $ 0.00849
+13.09%
$ 438.95 million $ 50.97 million