BEAM Historical Data

BEAM Page 15
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $0.0165
-8.69%
$845.97 million $30.51 million
Oct 1, 2024 $0.0181
-5.67%
$926.49 million $41.6 million
Sep 30, 2024 $0.0192
+0.80%
$982.16 million $26.06 million
Sep 29, 2024 $0.019
+4.41%
$974.1 million $13.24 million
Sep 28, 2024 $0.0182
-3.84%
$932.95 million $15.2 million
Sep 27, 2024 $0.0189
+2.40%
$969.77 million $15.57 million
Sep 26, 2024 $0.0185
+8.96%
$946.91 million $22.18 million
Sep 25, 2024 $0.017
-2.29%
$869.27 million $14.98 million
Sep 24, 2024 $0.0174
-2.12%
$889.65 million $17.06 million
Sep 23, 2024 $0.0177
+3.95%
$908.93 million $20.01 million
Sep 22, 2024 $0.0171
+5.09%
$873.7 million $23.49 million
Sep 21, 2024 $0.0162
-1.87%
$831.41 million $9.36 million
Sep 20, 2024 $0.0165
+0.48%
$847.27 million $14.35 million
Sep 19, 2024 $0.0165
+6.01%
$842.66 million $22.28 million
Sep 18, 2024 $0.0155
+7.11%
$794.44 million $22.04 million
Sep 17, 2024 $0.0145
+5.45%
$741.66 million $16.73 million
Sep 16, 2024 $0.0137
-6.89%
$703.33 million $12.81 million
Sep 15, 2024 $0.0148
+4.19%
$755.4 million $16.77 million
Sep 14, 2024 $0.0142
-2.38%
$724.88 million $7.4 million
Sep 13, 2024 $0.0145
+1.83%
$742.53 million $14.58 million
Sep 12, 2024 $0.0142
+10.72%
$729.42 million $18.25 million
Sep 11, 2024 $0.0129
-4.22%
$658.59 million $10.64 million
Sep 10, 2024 $0.0134
+3.67%
$687.58 million $11 million
Sep 9, 2024 $0.0129
+7.86%
$662.83 million $8.52 million
Sep 8, 2024 $0.012
+1.85%
$614.51 million $6.45 million
Sep 7, 2024 $0.0118
+0.77%
$603.36 million $5.91 million
Sep 6, 2024 $0.0117
-2.71%
$598.73 million $9.84 million
Sep 5, 2024 $0.012
-4.76%
$615.4 million $7.26 million
Sep 4, 2024 $0.0126
+1.02%
$646.37 million $8.96 million
Sep 3, 2024 $0.0125
-6.87%
$639.6 million $9.01 million
Sep 2, 2024 $0.0134
+0.85%
$686.98 million $13.11 million
Sep 1, 2024 $0.0133
-8.94%
$681.17 million $15.06 million
Aug 31, 2024 $0.0146
-6.90%
$741.49 million $7.3 million
Aug 30, 2024 $0.0157
+7.19%
$796.7 million $19.27 million
Aug 29, 2024 $0.0146
+3.18%
$743.23 million $11.68 million
Aug 28, 2024 $0.0142
-2.69%
$720.52 million $11.64 million
Aug 27, 2024 $0.0146
-4.20%
$740.6 million $10.86 million
Aug 26, 2024 $0.0152
-5.37%
$773.16 million $10.38 million
Aug 25, 2024 $0.0161
-2.04%
$817.08 million $10.36 million
Aug 24, 2024 $0.0164
+0.75%
$834.12 million $11.16 million
Aug 23, 2024 $0.0163
+7.10%
$827.96 million $14.17 million
Aug 22, 2024 $0.0152
+6.80%
$773.03 million $18.59 million
Aug 21, 2024 $0.0143
+8.75%
$723.83 million $16.93 million
Aug 20, 2024 $0.0131
-0.21%
$665.58 million $8.71 million
Aug 19, 2024 $0.0131
+5.12%
$666.96 million $9.62 million
Aug 18, 2024 $0.0125
-0.14%
$634.48 million $6.1 million
Aug 17, 2024 $0.0125
+2.64%
$635.35 million $4.83 million
Aug 16, 2024 $0.0122
-1.07%
$618.96 million $9.45 million
Aug 15, 2024 $0.0123
-4.00%
$625.84 million $9.17 million
Aug 14, 2024 $0.0128
-4.00%
$651.97 million $9.55 million