BEAM Historical Data

BEAM Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.00751
+2.04%
$ 393.65 million $ 9.67 million
Jul 18, 2025 $ 0.00736
-3.17%
$ 385.76 million $ 22.29 million
Jul 17, 2025 $ 0.0076
+3.09%
$ 398.39 million $ 20.05 million
Jul 16, 2025 $ 0.00737
+0.58%
$ 386.43 million $ 18.32 million
Jul 15, 2025 $ 0.00733
+5.34%
$ 384.22 million $ 26.31 million
Jul 14, 2025 $ 0.00696
+2.77%
$ 364.73 million $ 27.04 million
Jul 13, 2025 $ 0.00677
+0.39%
$ 354.91 million $ 15.23 million
Jul 12, 2025 $ 0.00675
-0.95%
$ 353.54 million $ 13.09 million
Jul 11, 2025 $ 0.00681
-0.63%
$ 356.92 million $ 26.68 million
Jul 10, 2025 $ 0.00676
+2.70%
$ 354.96 million $ 17.56 million
Jul 9, 2025 $ 0.00658
+6.73%
$ 345 million $ 13.21 million
Jul 8, 2025 $ 0.00617
+2.46%
$ 323.25 million $ 8.47 million
Jul 7, 2025 $ 0.00602
-3.91%
$ 315.5 million $ 14.26 million
Jul 6, 2025 $ 0.00626
+8.65%
$ 328.32 million $ 16.35 million
Jul 5, 2025 $ 0.00577
-0.87%
$ 302.19 million $ 7.18 million
Jul 4, 2025 $ 0.00582
-5.71%
$ 304.85 million $ 16.89 million
Jul 3, 2025 $ 0.00617
+8.48%
$ 323.32 million $ 55.87 million
Jul 2, 2025 $ 0.00569
+7.14%
$ 298.03 million $ 13.31 million
Jul 1, 2025 $ 0.00532
-7.16%
$ 278.17 million $ 12.96 million
Jun 30, 2025 $ 0.00573
-1.84%
$ 300.05 million $ 13.13 million
Jun 29, 2025 $ 0.00583
+5.90%
$ 305.68 million $ 12.56 million
Jun 28, 2025 $ 0.00551
+1.18%
$ 288.67 million $ 7.97 million
Jun 27, 2025 $ 0.00544
+2.85%
$ 285.29 million $ 17.98 million
Jun 26, 2025 $ 0.00529
+3.17%
$ 277.4 million $ 24.88 million
Jun 25, 2025 $ 0.00513
-3.12%
$ 268.84 million $ 14.35 million
Jun 24, 2025 $ 0.00529
+4.15%
$ 277.49 million $ 18.85 million
Jun 23, 2025 $ 0.00508
+12.05%
$ 266.3 million $ 29.44 million
Jun 22, 2025 $ 0.00453
-3.57%
$ 237.64 million $ 28.25 million
Jun 21, 2025 $ 0.0047
-6.96%
$ 246.46 million $ 20.67 million
Jun 20, 2025 $ 0.00505
-4.21%
$ 264.89 million $ 18.16 million
Jun 19, 2025 $ 0.00528
-0.70%
$ 276.53 million $ 12.32 million
Jun 18, 2025 $ 0.00531
-1.22%
$ 278.47 million $ 17.17 million
Jun 17, 2025 $ 0.00538
-6.05%
$ 281.97 million $ 17.11 million
Jun 16, 2025 $ 0.00573
-1.31%
$ 300.12 million $ 10.42 million
Jun 15, 2025 $ 0.0058
+0.41%
$ 304.11 million $ 7.82 million
Jun 14, 2025 $ 0.00578
-1.80%
$ 302.97 million $ 6.94 million
Jun 13, 2025 $ 0.00589
-3.38%
$ 308.52 million $ 18.44 million
Jun 12, 2025 $ 0.00609
-7.73%
$ 319.44 million $ 11.12 million
Jun 11, 2025 $ 0.00661
-4.42%
$ 346.19 million $ 10.3 million
Jun 10, 2025 $ 0.00691
+2.20%
$ 362.18 million $ 13.14 million
Jun 9, 2025 $ 0.00676
+5.78%
$ 354.38 million $ 9.4 million
Jun 8, 2025 $ 0.00639
+2.27%
$ 334.86 million $ 7.5 million
Jun 7, 2025 $ 0.00625
+2.91%
$ 327.39 million $ 7.03 million
Jun 6, 2025 $ 0.00607
+0.73%
$ 318.11 million $ 9.73 million
Jun 5, 2025 $ 0.00603
-5.62%
$ 315.82 million $ 14.78 million
Jun 4, 2025 $ 0.00638
-3.06%
$ 334.64 million $ 9.72 million
Jun 3, 2025 $ 0.00659
-0.20%
$ 345.2 million $ 11.47 million
Jun 2, 2025 $ 0.0066
+0.84%
$ 345.9 million $ 9.96 million
Jun 1, 2025 $ 0.00654
+2.13%
$ 343.02 million $ 8.96 million
May 31, 2025 $ 0.00641
+2.09%
$ 335.87 million $ 14.82 million