BEAM Historical Data

BEAM Page 13
Download
Date Close Price change Market cap Trading volume
Jan 10, 2025 $0.0234
+1.90%
$1.23 billion $29.77 million
Jan 9, 2025 $0.0229
-5.09%
$1.21 billion $33.39 million
Jan 8, 2025 $0.0242
-3.54%
$1.27 billion $37.06 million
Jan 7, 2025 $0.0251
-11.45%
$1.32 billion $33.94 million
Jan 6, 2025 $0.0283
+0.24%
$1.49 billion $27.46 million
Jan 5, 2025 $0.0282
-2.94%
$1.48 billion $21.36 million
Jan 4, 2025 $0.0291
-1.79%
$1.53 billion $23.91 million
Jan 3, 2025 $0.0296
+4.28%
$1.56 billion $28.2 million
Jan 2, 2025 $0.0284
+5.17%
$1.49 billion $35.18 million
Jan 1, 2025 $0.027
+7.33%
$1.42 billion $19.3 million
Dec 31, 2024 $0.0251
-2.52%
$1.32 billion $24.48 million
Dec 30, 2024 $0.0258
-1.11%
$1.36 billion $32.37 million
Dec 29, 2024 $0.0261
-6.48%
$1.37 billion $23.33 million
Dec 28, 2024 $0.0279
+4.79%
$1.47 billion $19.8 million
Dec 27, 2024 $0.0266
-2.67%
$1.4 billion $34.86 million
Dec 26, 2024 $0.0273
-6.97%
$1.44 billion $25.39 million
Dec 25, 2024 $0.0294
-2.79%
$1.54 billion $27.79 million
Dec 24, 2024 $0.0302
+0.51%
$1.59 billion $40.83 million
Dec 23, 2024 $0.0301
+9.57%
$1.58 billion $63.9 million
Dec 22, 2024 $0.0274
+3.35%
$1.44 billion $48.43 million
Dec 21, 2024 $0.0265
-9.28%
$1.38 billion $63.53 million
Dec 20, 2024 $0.0293
+13.95%
$1.52 billion $108.42 million
Dec 19, 2024 $0.0257
-11.53%
$1.34 billion $113.29 million
Dec 18, 2024 $0.029
-4.69%
$1.51 billion $65.39 million
Dec 17, 2024 $0.0304
-6.39%
$1.59 billion $51.15 million
Dec 16, 2024 $0.0325
-7.41%
$1.69 billion $63.55 million
Dec 15, 2024 $0.0351
+1.31%
$1.83 billion $47.89 million
Dec 14, 2024 $0.0346
-4.78%
$1.8 billion $56.13 million
Dec 13, 2024 $0.0364
+3.15%
$1.9 billion $112.06 million
Dec 12, 2024 $0.0353
-9.35%
$1.84 billion $232.33 million
Dec 11, 2024 $0.0389
+14.84%
$2.03 billion $133.2 million
Dec 10, 2024 $0.0339
-1.75%
$1.77 billion $149.97 million
Dec 9, 2024 $0.0345
-3.91%
$1.8 billion $145.4 million
Dec 8, 2024 $0.0359
+5.52%
$1.87 billion $72.37 million
Dec 7, 2024 $0.034
+2.71%
$1.77 billion $52.51 million
Dec 6, 2024 $0.0331
+6.58%
$1.73 billion $79.96 million
Dec 5, 2024 $0.0311
-6.11%
$1.62 billion $104.46 million
Dec 4, 2024 $0.0331
+6.85%
$1.72 billion $99.47 million
Dec 3, 2024 $0.031
+11.94%
$1.61 billion $107.56 million
Dec 2, 2024 $0.0277
-2.42%
$1.44 billion $68.2 million
Dec 1, 2024 $0.0284
+6.90%
$1.48 billion $84.79 million
Nov 30, 2024 $0.0265
-1.59%
$1.38 billion $31.95 million
Nov 29, 2024 $0.027
+7.30%
$1.4 billion $59.82 million
Nov 28, 2024 $0.0251
+4.16%
$1.31 billion $52.86 million
Nov 27, 2024 $0.0241
+7.27%
$1.26 billion $40.65 million
Nov 26, 2024 $0.0225
+0.64%
$1.17 billion $46.53 million
Nov 25, 2024 $0.0224
-7.46%
$1.17 billion $49.36 million
Nov 24, 2024 $0.0242
+5.44%
$1.26 billion $58.49 million
Nov 23, 2024 $0.0229
+5.13%
$1.19 billion $49.47 million
Nov 22, 2024 $0.0218
-1.30%
$1.14 billion $30.33 million