BEAM Historical Data

BEAM Page 12
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2025 $0.00964
-0.50%
$506.82 million $20.29 million
Feb 18, 2025 $0.00969
-9.26%
$509.19 million $28.41 million
Feb 17, 2025 $0.0107
+0.82%
$561.11 million $25.09 million
Feb 16, 2025 $0.0106
-2.04%
$556.52 million $15.51 million
Feb 15, 2025 $0.0108
-4.18%
$568.13 million $19.11 million
Feb 14, 2025 $0.0113
-1.49%
$592.88 million $40.37 million
Feb 13, 2025 $0.0114
+6.56%
$601.64 million $68.8 million
Feb 12, 2025 $0.0107
+8.36%
$564.39 million $32.68 million
Feb 11, 2025 $0.00991
-4.04%
$520.89 million $26.42 million
Feb 10, 2025 $0.0103
+3.58%
$542.55 million $20.93 million
Feb 9, 2025 $0.00997
-0.52%
$523.89 million $23.61 million
Feb 8, 2025 $0.01
+5.94%
$526.57 million $23.52 million
Feb 7, 2025 $0.00946
-0.65%
$497.06 million $33.44 million
Feb 6, 2025 $0.00951
-7.11%
$500.11 million $44.03 million
Feb 5, 2025 $0.0102
-6.50%
$538.41 million $51.22 million
Feb 4, 2025 $0.011
-13.68%
$575.83 million $44.17 million
Feb 3, 2025 $0.0127
+4.66%
$667.04 million $90.56 million
Feb 2, 2025 $0.0121
-9.04%
$637.32 million $54.83 million
Feb 1, 2025 $0.0133
-14.29%
$700.6 million $32.72 million
Jan 31, 2025 $0.0156
-1.65%
$817.43 million $24.41 million
Jan 30, 2025 $0.0158
+5.33%
$831.42 million $28.58 million
Jan 29, 2025 $0.015
+5.01%
$789.3 million $35.42 million
Jan 28, 2025 $0.0143
-13.34%
$751.58 million $37.82 million
Jan 27, 2025 $0.0165
-2.37%
$867.25 million $50.21 million
Jan 26, 2025 $0.0169
-7.13%
$888.28 million $41.21 million
Jan 25, 2025 $0.0182
-0.20%
$956.24 million $22.72 million
Jan 24, 2025 $0.0182
-4.76%
$958.19 million $23.86 million
Jan 23, 2025 $0.0191
-1.99%
$1.01 billion $32.8 million
Jan 22, 2025 $0.0195
-5.83%
$1.03 billion $28.21 million
Jan 21, 2025 $0.0207
+2.60%
$1.09 billion $35.27 million
Jan 20, 2025 $0.0202
-3.99%
$1.06 billion $60.72 million
Jan 19, 2025 $0.021
-11.37%
$1.11 billion $68.8 million
Jan 18, 2025 $0.0237
-7.84%
$1.25 billion $34.55 million
Jan 17, 2025 $0.0257
+12.22%
$1.35 billion $33.51 million
Jan 16, 2025 $0.0229
-5.70%
$1.21 billion $25.92 million
Jan 15, 2025 $0.0243
+7.22%
$1.28 billion $26.35 million
Jan 14, 2025 $0.0227
+3.82%
$1.19 billion $18.52 million
Jan 13, 2025 $0.0219
-3.42%
$1.15 billion $37.99 million
Jan 12, 2025 $0.0226
-2.09%
$1.19 billion $15.22 million
Jan 11, 2025 $0.0231
-1.17%
$1.21 billion $13.76 million