BEAM Historical Data

BEAM Page 14
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $0.0221
+2.15%
$1.15 billion $35.11 million
Nov 20, 2024 $0.0216
-10.80%
$1.13 billion $39.33 million
Nov 19, 2024 $0.0242
+0.02%
$1.26 billion $35.7 million
Nov 18, 2024 $0.0242
+4.61%
$1.26 billion $51.9 million
Nov 17, 2024 $0.0232
+6.74%
$1.21 billion $93.36 million
Nov 16, 2024 $0.0217
+3.54%
$1.13 billion $32.52 million
Nov 15, 2024 $0.0209
+3.80%
$1.09 billion $31.37 million
Nov 14, 2024 $0.0202
-6.65%
$1.05 billion $37.78 million
Nov 13, 2024 $0.0216
-1.16%
$1.13 billion $48.5 million
Nov 12, 2024 $0.0219
-4.37%
$1.14 billion $63.24 million
Nov 11, 2024 $0.0229
+10.74%
$1.19 billion $53.72 million
Nov 10, 2024 $0.0206
+0.23%
$1.08 billion $47.27 million
Nov 9, 2024 $0.0206
+5.46%
$1.06 billion $41.37 million
Nov 8, 2024 $0.0195
+1.62%
$1.01 billion $25.1 million
Nov 7, 2024 $0.0192
+9.64%
$992 million $31.7 million
Nov 6, 2024 $0.0175
+10.63%
$904.21 million $25.9 million
Nov 5, 2024 $0.0158
+6.25%
$817.07 million $14.88 million
Nov 4, 2024 $0.0149
-3.15%
$769.02 million $12.21 million
Nov 3, 2024 $0.0154
-3.49%
$793.96 million $15.04 million
Nov 2, 2024 $0.0159
-4.68%
$822.05 million $9.48 million
Nov 1, 2024 $0.0167
-1.52%
$862.11 million $14.76 million
Oct 31, 2024 $0.0169
-5.24%
$875.15 million $14.27 million
Oct 30, 2024 $0.0179
-5.40%
$923.54 million $16.88 million
Oct 29, 2024 $0.0189
+3.56%
$976.22 million $19.23 million
Oct 28, 2024 $0.0182
-3.21%
$942.39 million $19.58 million
Oct 27, 2024 $0.0188
+2.23%
$973.33 million $15.71 million
Oct 26, 2024 $0.0184
+0.76%
$952.15 million $20.43 million
Oct 25, 2024 $0.0183
-8.89%
$944.96 million $37.1 million
Oct 24, 2024 $0.0201
+7.98%
$1.04 billion $39.52 million
Oct 23, 2024 $0.0186
+0.13%
$959.83 million $34.73 million
Oct 22, 2024 $0.0186
+5.35%
$958.44 million $27.68 million
Oct 21, 2024 $0.0176
-3.65%
$909.81 million $16.86 million
Oct 20, 2024 $0.0183
+4.87%
$943.98 million $15.84 million
Oct 19, 2024 $0.0174
+0.21%
$900.18 million $13.64 million
Oct 18, 2024 $0.0174
+9.60%
$898.32 million $20.01 million
Oct 17, 2024 $0.0159
-5.11%
$819.62 million $15.45 million
Oct 16, 2024 $0.0167
-2.72%
$863.15 million $20.17 million
Oct 15, 2024 $0.0172
+2.44%
$887.58 million $33.45 million
Oct 14, 2024 $0.0168
+10.21%
$866.44 million $23.26 million
Oct 13, 2024 $0.0152
-2.65%
$786.18 million $14.71 million
Oct 12, 2024 $0.0156
-0.20%
$800.53 million $12.19 million
Oct 11, 2024 $0.0157
+6.64%
$802.17 million $16.67 million
Oct 10, 2024 $0.0147
+2.23%
$751.95 million $12.99 million
Oct 9, 2024 $0.0144
-4.08%
$735.58 million $13.23 million
Oct 8, 2024 $0.015
-2.96%
$766.84 million $14.59 million
Oct 7, 2024 $0.0154
-4.82%
$790.17 million $21.32 million
Oct 6, 2024 $0.0162
+2.50%
$830.23 million $10.14 million
Oct 5, 2024 $0.0158
-3.39%
$810.01 million $16.88 million
Oct 4, 2024 $0.0164
+8.70%
$838.51 million $32.59 million
Oct 3, 2024 $0.0151
-8.84%
$771.4 million $30.32 million