BEAM Historical Data

BEAM Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.00627
-14.82%
$ 328.82 million $ 34.69 million
May 29, 2025 $ 0.00736
-3.45%
$ 385.99 million $ 26.72 million
May 28, 2025 $ 0.00763
-1.75%
$ 399.78 million $ 10.93 million
May 27, 2025 $ 0.00776
+2.39%
$ 406.92 million $ 13.66 million
May 26, 2025 $ 0.00758
-1.39%
$ 397.43 million $ 11.13 million
May 25, 2025 $ 0.00769
-0.26%
$ 403.04 million $ 11.91 million
May 24, 2025 $ 0.00771
+0.76%
$ 404.06 million $ 10.36 million
May 23, 2025 $ 0.00765
-7.24%
$ 401.01 million $ 37.4 million
May 22, 2025 $ 0.00825
+5.86%
$ 432.34 million $ 19.72 million
May 21, 2025 $ 0.00779
-2.04%
$ 408.41 million $ 16.75 million
May 20, 2025 $ 0.00795
+0.63%
$ 416.9 million $ 9.94 million
May 19, 2025 $ 0.0079
-2.56%
$ 414.29 million $ 12.79 million
May 18, 2025 $ 0.00812
+5.18%
$ 425.37 million $ 14.51 million
May 17, 2025 $ 0.00772
-3.28%
$ 404.44 million $ 14.21 million
May 16, 2025 $ 0.00797
-3.10%
$ 417.95 million $ 16.32 million
May 15, 2025 $ 0.00823
-9.49%
$ 431.32 million $ 25.57 million
May 14, 2025 $ 0.00909
-5.94%
$ 476.55 million $ 20.85 million
May 13, 2025 $ 0.00967
+7.05%
$ 506.67 million $ 24.55 million
May 12, 2025 $ 0.00903
-1.17%
$ 473.3 million $ 37.36 million
May 11, 2025 $ 0.00914
-4.61%
$ 478.9 million $ 28.01 million
May 10, 2025 $ 0.00958
+6.79%
$ 501.98 million $ 24.71 million
May 9, 2025 $ 0.00897
+7.29%
$ 470.05 million $ 31.01 million
May 8, 2025 $ 0.00836
+13.27%
$ 438.1 million $ 30.45 million
May 7, 2025 $ 0.00738
+2.11%
$ 386.76 million $ 18.57 million
May 6, 2025 $ 0.00723
-4.92%
$ 378.97 million $ 21.83 million
May 5, 2025 $ 0.00761
+5.01%
$ 398.6 million $ 16 million
May 4, 2025 $ 0.00724
-3.99%
$ 379.65 million $ 12.15 million
May 3, 2025 $ 0.00754
-5.47%
$ 395.43 million $ 18.5 million
May 2, 2025 $ 0.00798
-7.59%
$ 418.3 million $ 34.23 million
May 1, 2025 $ 0.00864
+19.68%
$ 453.04 million $ 150.21 million
Apr 30, 2025 $ 0.00722
+2.94%
$ 378.56 million $ 15.19 million
Apr 29, 2025 $ 0.00703
-3.19%
$ 368.53 million $ 7.64 million
Apr 28, 2025 $ 0.00726
+2.03%
$ 380.69 million $ 25.2 million
Apr 27, 2025 $ 0.00712
-5.67%
$ 373.13 million $ 17.73 million
Apr 26, 2025 $ 0.00755
+6.61%
$ 395.74 million $ 24.47 million
Apr 25, 2025 $ 0.00708
-0.14%
$ 371.2 million $ 22.45 million
Apr 24, 2025 $ 0.00709
+0.44%
$ 371.73 million $ 14.99 million
Apr 23, 2025 $ 0.00706
+3.82%
$ 370.1 million $ 29.15 million
Apr 22, 2025 $ 0.0068
+6.76%
$ 356.53 million $ 22.32 million
Apr 21, 2025 $ 0.00638
+1.39%
$ 334.18 million $ 18.03 million
Apr 20, 2025 $ 0.00629
-1.21%
$ 329.59 million $ 11.74 million
Apr 19, 2025 $ 0.00636
+4.44%
$ 333.59 million $ 8.75 million
Apr 18, 2025 $ 0.0061
+2.77%
$ 319.58 million $ 11.02 million
Apr 17, 2025 $ 0.00593
+5.03%
$ 311 million $ 11.36 million
Apr 16, 2025 $ 0.00565
-1.43%
$ 296.12 million $ 13.03 million
Apr 15, 2025 $ 0.00573
-2.85%
$ 300.41 million $ 11.1 million
Apr 14, 2025 $ 0.0059
+0.19%
$ 309.21 million $ 17.5 million
Apr 13, 2025 $ 0.00589
-9.79%
$ 308.63 million $ 20.1 million
Apr 12, 2025 $ 0.00653
+3.50%
$ 342.12 million $ 22.71 million
Apr 11, 2025 $ 0.00631
+2.84%
$ 330.56 million $ 22.54 million