BEAM Historical Data

BEAM Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.00613
-5.47%
$ 321.44 million $ 12.66 million
Apr 9, 2025 $ 0.00649
+14.59%
$ 340.04 million $ 19.98 million
Apr 8, 2025 $ 0.00566
-6.19%
$ 296.55 million $ 10.79 million
Apr 7, 2025 $ 0.00603
+6.13%
$ 316.15 million $ 23.09 million
Apr 6, 2025 $ 0.00568
-12.93%
$ 297.89 million $ 11.83 million
Apr 5, 2025 $ 0.00653
+0.13%
$ 342.09 million $ 4.54 million
Apr 4, 2025 $ 0.00652
-0.32%
$ 341.66 million $ 10.18 million
Apr 3, 2025 $ 0.00654
+3.42%
$ 342.78 million $ 13.03 million
Apr 2, 2025 $ 0.00632
-9.00%
$ 331.27 million $ 18.71 million
Apr 1, 2025 $ 0.00694
-1.32%
$ 363.94 million $ 18.05 million
Mar 31, 2025 $ 0.00704
-2.64%
$ 368.81 million $ 21.71 million
Mar 30, 2025 $ 0.00722
-1.67%
$ 378.64 million $ 16.76 million
Mar 29, 2025 $ 0.00735
-8.71%
$ 385.04 million $ 32.72 million
Mar 28, 2025 $ 0.00805
-17.37%
$ 421.68 million $ 59.94 million
Mar 27, 2025 $ 0.00973
+0.82%
$ 511.59 million $ 74.21 million
Mar 26, 2025 $ 0.00965
+3.08%
$ 507.41 million $ 49.71 million
Mar 25, 2025 $ 0.00936
+11.17%
$ 492.03 million $ 76.42 million
Mar 24, 2025 $ 0.00842
+1.59%
$ 442.54 million $ 52.51 million
Mar 23, 2025 $ 0.00828
-2.07%
$ 435.41 million $ 58.68 million
Mar 22, 2025 $ 0.00847
+17.66%
$ 445.32 million $ 112.3 million
Mar 21, 2025 $ 0.0072
+2.56%
$ 378.45 million $ 24.06 million
Mar 20, 2025 $ 0.00702
+1.37%
$ 368.99 million $ 40.03 million
Mar 19, 2025 $ 0.00693
+10.33%
$ 364.01 million $ 37.76 million
Mar 18, 2025 $ 0.00628
-2.27%
$ 329.91 million $ 12.42 million
Mar 17, 2025 $ 0.00642
+7.07%
$ 337.57 million $ 16 million
Mar 16, 2025 $ 0.006
-5.51%
$ 315.27 million $ 13.46 million
Mar 15, 2025 $ 0.00635
+2.29%
$ 333.66 million $ 11.48 million
Mar 14, 2025 $ 0.00632
+4.92%
$ 332.34 million $ 19.46 million
Mar 13, 2025 $ 0.00603
-0.13%
$ 316.81 million $ 22.16 million
Mar 12, 2025 $ 0.00604
+6.10%
$ 317.22 million $ 22.96 million
Mar 11, 2025 $ 0.00568
+9.24%
$ 298.78 million $ 30.35 million
Mar 10, 2025 $ 0.0052
-7.50%
$ 273.51 million $ 28.14 million
Mar 9, 2025 $ 0.00563
-14.27%
$ 295.85 million $ 18.8 million
Mar 8, 2025 $ 0.00657
-0.52%
$ 345.11 million $ 12.01 million
Mar 7, 2025 $ 0.0066
-2.22%
$ 347.06 million $ 20.93 million
Mar 6, 2025 $ 0.00675
-4.40%
$ 354.77 million $ 19.69 million
Mar 5, 2025 $ 0.00706
+3.85%
$ 371.22 million $ 19.35 million
Mar 4, 2025 $ 0.0068
-5.38%
$ 357.46 million $ 32.41 million
Mar 3, 2025 $ 0.00719
-18.64%
$ 377.97 million $ 34.82 million
Mar 2, 2025 $ 0.00884
+6.31%
$ 464.54 million $ 38.2 million
Mar 1, 2025 $ 0.00831
-2.22%
$ 436.99 million $ 11.02 million
Feb 28, 2025 $ 0.0085
+0.74%
$ 446.74 million $ 34.36 million
Feb 27, 2025 $ 0.00844
+1.98%
$ 443.47 million $ 20.63 million
Feb 26, 2025 $ 0.00827
-0.61%
$ 434.83 million $ 19.86 million
Feb 25, 2025 $ 0.00832
+1.25%
$ 437.32 million $ 35.61 million
Feb 24, 2025 $ 0.00822
-14.58%
$ 431.92 million $ 27.77 million
Feb 23, 2025 $ 0.00962
-0.20%
$ 505.65 million $ 16.79 million
Feb 22, 2025 $ 0.00964
+2.76%
$ 506.5 million $ 21.16 million
Feb 21, 2025 $ 0.00938
-4.74%
$ 493.1 million $ 45.43 million
Feb 20, 2025 $ 0.00985
+2.10%
$ 517.62 million $ 31.44 million