BEAM Historical Data

BEAM Page 17
Download
Date Close Price change Market cap Trading volume
Jun 24, 2024 $0.0163
+0.65%
$804.06 million $35.06 million
Jun 23, 2024 $0.0162
-4.72%
$798.89 million $12.73 million
Jun 22, 2024 $0.0169
-2.24%
$838.44 million $12.23 million
Jun 21, 2024 $0.0173
-2.70%
$857.62 million $19.19 million
Jun 20, 2024 $0.0178
-4.07%
$881.42 million $28.6 million
Jun 19, 2024 $0.0186
+1.32%
$917.89 million $24.85 million
Jun 18, 2024 $0.0183
-1.94%
$906.6 million $34.19 million
Jun 17, 2024 $0.0187
-7.68%
$924.6 million $28.46 million
Jun 16, 2024 $0.0202
+3.94%
$1 billion $16.6 million
Jun 15, 2024 $0.0195
-2.31%
$963.55 million $13.4 million
Jun 14, 2024 $0.0199
-4.69%
$986.26 million $22.86 million
Jun 13, 2024 $0.0209
-6.07%
$1.03 billion $27.94 million
Jun 12, 2024 $0.0223
+4.15%
$1.1 billion $32.5 million
Jun 11, 2024 $0.0214
-5.04%
$1.06 billion $29.78 million
Jun 10, 2024 $0.0225
-3.97%
$1.11 billion $19.18 million
Jun 9, 2024 $0.0234
+1.90%
$1.16 billion $16.23 million
Jun 8, 2024 $0.023
-3.12%
$1.14 billion $22.53 million
Jun 7, 2024 $0.0238
-7.32%
$1.17 billion $36.12 million
Jun 6, 2024 $0.0256
-7.74%
$1.27 billion $41.38 million
Jun 5, 2024 $0.0278
-1.47%
$1.37 billion $19.69 million
Jun 4, 2024 $0.0282
+1.03%
$1.39 billion $25.42 million
Jun 3, 2024 $0.0279
-0.87%
$1.38 billion $41.93 million
Jun 2, 2024 $0.0281
-4.75%
$1.39 billion $31.96 million
Jun 1, 2024 $0.0296
+3.53%
$1.46 billion $67.58 million
May 31, 2024 $0.0285
+7.88%
$1.41 billion $226.41 million
May 30, 2024 $0.0265
-2.98%
$1.31 billion $25.15 million
May 29, 2024 $0.0273
-2.95%
$1.35 billion $27.57 million
May 28, 2024 $0.0281
-4.52%
$1.39 billion $26.33 million
May 27, 2024 $0.0294
-0.96%
$1.46 billion $23.87 million
May 26, 2024 $0.0297
+4.91%
$1.47 billion $26.99 million
May 25, 2024 $0.0283
+4.49%
$1.4 billion $26.88 million
May 24, 2024 $0.0271
-0.61%
$1.34 billion $21.56 million
May 23, 2024 $0.0273
-2.63%
$1.35 billion $33.61 million
May 22, 2024 $0.028
-1.71%
$1.39 billion $35.69 million
May 21, 2024 $0.0285
-3.77%
$1.41 billion $50.28 million
May 20, 2024 $0.0296
+19.09%
$1.47 billion $66.33 million
May 19, 2024 $0.0249
-1.52%
$1.23 billion $18.75 million
May 18, 2024 $0.0253
+3.28%
$1.34 billion $20.69 million
May 17, 2024 $0.0245
-3.60%
$1.3 billion $30.63 million
May 16, 2024 $0.0254
+3.72%
$1.35 billion $34.46 million
May 15, 2024 $0.0245
+14.83%
$1.3 billion $35.84 million
May 14, 2024 $0.0213
-2.94%
$1.13 billion $26.22 million
May 13, 2024 $0.022
-5.19%
$1.16 billion $31.64 million
May 12, 2024 $0.0232
-1.41%
$1.23 billion $11.68 million
May 11, 2024 $0.0235
-1.08%
$1.25 billion $14.73 million
May 10, 2024 $0.0237
-4.19%
$1.26 billion $22.75 million
May 9, 2024 $0.0248
+4.16%
$1.31 billion $18.04 million
May 8, 2024 $0.0238
-1.46%
$1.26 billion $19.51 million
May 7, 2024 $0.0241
-2.27%
$1.28 billion $22.45 million
May 6, 2024 $0.0247
-2.75%
$1.31 billion $30.14 million