BEAM Historical Data

BEAM Page 10
Download
Date Close Price change Market cap Trading volume
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
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