BEAM Historical Data

BEAM
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.00148
-1.59%
$76.05 million $94.08 million
Aug 17 $0.00153
+17.11%
$77.29 million $23.96 million
Aug 10 $0.00134
-1.90%
$67.02 million $22.04 million
Aug 3 $0.00137
-5.32%
$70.21 million $24.09 million
Jul 27 $0.00145
-12.41%
$74.14 million $26.61 million
Jul 20 $0.00165
+11.33%
$84.67 million $41.87 million
Jul 13 $0.00148
-5.93%
$76.01 million $21.57 million
Jul 6 $0.00158
+2.95%
$80.81 million $16.93 million
Jun 29 $0.00153
+17.79%
$78.5 million $16.92 million
Jun 22 $0.00131
-8.44%
$66.64 million $11.31 million
Jun 15 $0.00146
+1.02%
$73.17 million $14.99 million
Jun 8 $0.00146
-1.65%
$74.42 million $14.21 million
Jun 1 $0.00144
-16.51%
$76.05 million $21.72 million
May 25 $0.0017
-7.94%
$88.7 million $9.66 million
May 18 $0.0019
+9.82%
$94.89 million $22.54 million
May 11 $0.00178
-17.10%
$88.76 million $12.04 million
May 4 $0.00207
+8.38%
$109.99 million $14.25 million
Apr 27 $0.00194
-4.99%
$98.07 million $2.07 million
Apr 20 $0.002
+5.52%
$104.94 million $20.76 million
Apr 13 $0.00197
+9.53%
$97.41 million $26.04 million
Apr 6 $0.00185
+1.70%
$92.46 million $23.99 million
Mar 30 $0.00179
+13.05%
$93.15 million $27.35 million
Mar 23 $0.00163
-8.60%
$78.41 million $27.07 million
Mar 16 $0.00178
-11.67%
$87.95 million $34.85 million
Mar 9 $0.00201
+4.28%
$99.57 million $44.53 million
Mar 2 $0.00198
+6.25%
$95.48 million $28.5 million
Feb 23 $0.00186
-12.53%
$92.25 million $35.25 million
Feb 16 $0.00229
-3.53%
$105.46 million $24.57 million
Feb 9 $0.00251
+2.06%
$117.18 million $27.08 million
Feb 2 $0.00257
+1.60%
$121.54 million $49.97 million
Jan 26 $0.00257
-8.06%
$125.26 million $96.84 million
Jan 19 $0.0029
-7.21%
$138.37 million $30.48 million
Jan 12 $0.00323
+5.91%
$154.49 million $28.26 million
Jan 5 $0.0031
+0.88%
$150.7 million $29.84 million
Dec 29 $0.00296
+2.13%
$152.1 million $27.76 million
Dec 22 $0.00292
+5.90%
$143.35 million $24.48 million
Dec 15 $0.00283
-7.56%
$136.26 million $40.9 million
Dec 8 $0.00317
-1.74%
$151.2 million $27.52 million
Dec 1 $0.00336
-1.21%
$159.7 million $89.36 million
Nov 24 $0.00346
+6.75%
$168.06 million $149.55 million
Nov 17 $0.00329
-11.49%
$160.46 million $145.41 million
Nov 10 $0.00388
-11.92%
$183.69 million $115.7 million
Nov 3 $0.0044
-11.32%
$226.17 million $137.28 million
Oct 27 $0.00508
-5.87%
$254.63 million $108.57 million
Oct 20 $0.00512
-1.66%
$276.78 million $101.24 million
Oct 13 $0.00513
-20.90%
$267.07 million $122.23 million
Oct 6 $0.00597
-28.61%
$333.23 million $187.96 million
Sep 29 $0.0085
+11.45%
$429.13 million $156.1 million
Sep 22 $0.00754
-3.03%
$391.73 million $92.57 million
Sep 15 $0.00807
+4.02%
$399.19 million $109.57 million
Download