BEM Historical Data

BEMT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 25, 2022 $ 0.0279
-6.80%
$ 664,912 $ 290
Feb 24, 2022 $ 0.03
-5.84%
$ 713,443 $ 1,712
Feb 23, 2022 $ 0.0319
-2.84%
$ 757,691 $ 2,789
Feb 22, 2022 $ 0.0328
-0.63%
$ 779,815 $ 1,223
Feb 21, 2022 $ 0.033
+2.83%
$ 784,795 $ 1,236
Feb 20, 2022 $ 0.0321
-7.01%
$ 763,162 $ 4,038
Feb 19, 2022 $ 0.0345
-1.43%
$ 820,733 $ 3,026
Feb 18, 2022 $ 0.035
-11.17%
$ 832,627 $ 1,209
Feb 17, 2022 $ 0.0394
-5.06%
$ 937,300 $ 1,410
Feb 16, 2022 $ 0.0415
-2.38%
$ 987,258 $ 2,181
Feb 15, 2022 $ 0.0425
+2.16%
$ 1.01 million $ 2,445
Feb 14, 2022 $ 0.0416
-4.10%
$ 989,875 $ 3,770
Feb 13, 2022 $ 0.0434
+8.21%
$ 1.03 million $ 4,469
Feb 12, 2022 $ 0.0401
+11.05%
$ 953,939 $ 4,820
Feb 11, 2022 $ 0.0361
+2.67%
$ 859,033 $ 3,552
Feb 10, 2022 $ 0.0352
-8.51%
$ 836,672 $ 4,844
Feb 9, 2022 $ 0.0384
-3.88%
$ 914,463 $ 6,888
Feb 8, 2022 $ 0.04
-0.03%
$ 951,336 $ 6,142
Feb 7, 2022 $ 0.04
-5.01%
$ 951,574 $ 10,434
Feb 6, 2022 $ 0.0421
-12.27%
$ 1 million $ 7,495
Feb 5, 2022 $ 0.048
-12.43%
$ 1.14 million $ 12,171
Feb 4, 2022 $ 0.0548
-4.01%
$ 1.3 million $ 32,810
Feb 3, 2022 $ 0.054
+8.19%
$ 1.28 million $ 19,708
Feb 2, 2022 $ 0.0499
-2.10%
$ 1.19 million $ 4,727
Feb 1, 2022 $ 0.051
+0.99%
$ 1.21 million $ 7,173
Jan 31, 2022 $ 0.0505
+0.78%
$ 1.2 million $ 8,580
Jan 30, 2022 $ 0.0501
-3.00%
$ 1.19 million $ 11,425
Jan 29, 2022 $ 0.0516
+5.37%
$ 1.23 million $ 10,627
Jan 28, 2022 $ 0.049
-6.45%
$ 1.17 million $ 5,830
Jan 27, 2022 $ 0.0524
+2.73%
$ 1.25 million $ 5,453
Jan 26, 2022 $ 0.051
+7.71%
$ 1.21 million $ 10,406
Jan 25, 2022 $ 0.0474
+5.22%
$ 1.13 million $ 8,256
Jan 24, 2022 $ 0.045
-6.05%
$ 1.07 million $ 9,515
Jan 23, 2022 $ 0.0479
+6.44%
$ 1.14 million $ 5,078
Jan 22, 2022 $ 0.045
-10.00%
$ 1.07 million $ 5,417
Jan 21, 2022 $ 0.05
-9.09%
$ 1.19 million $ 11,020
Jan 20, 2022 $ 0.0534
-4.73%
$ 1.27 million $ 7,591
Jan 19, 2022 $ 0.056
+5.07%
$ 1.33 million $ 7,668
Jan 18, 2022 $ 0.0533
-4.48%
$ 1.27 million $ 7,687
Jan 17, 2022 $ 0.0558
-5.23%
$ 1.33 million $ 8,967
Jan 16, 2022 $ 0.055
-8.26%
$ 1.31 million $ 15,922
Jan 15, 2022 $ 0.06
-1.80%
$ 1.43 million $ 16,584
Jan 14, 2022 $ 0.061
-6.08%
$ 1.45 million $ 7,740
Jan 13, 2022 $ 0.065
+1.40%
$ 1.55 million $ 9,678
Jan 12, 2022 $ 0.0641
+18.70%
$ 1.52 million $ 12,353
Jan 11, 2022 $ 0.054
-21.76%
$ 1.28 million $ 13,879
Jan 10, 2022 $ 0.069
-2.86%
$ 1.64 million $ 16,502
Jan 9, 2022 $ 0.071
+1.59%
$ 1.69 million $ 28,516
Jan 8, 2022 $ 0.0699
+8.92%
$ 1.66 million $ 28,477
Jan 7, 2022 $ 0.0642
-9.61%
$ 1.53 million $ 18,975