BEAM Historical Data

BEAM Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $0.0254
+2.33%
$1.35 billion $15.31 million
May 4, 2024 $0.0248
-2.24%
$1.31 billion $21.14 million
May 3, 2024 $0.0254
+2.96%
$1.34 billion $27.04 million
May 2, 2024 $0.0246
+4.66%
$1.31 billion $32.37 million
May 1, 2024 $0.0237
+1.61%
$1.25 billion $35.6 million
Apr 30, 2024 $0.0233
-10.09%
$1.23 billion $34.71 million
Apr 29, 2024 $0.0259
-0.98%
$1.37 billion $22 million
Apr 28, 2024 $0.0262
-1.96%
$1.39 billion $20.33 million
Apr 27, 2024 $0.0267
+0.76%
$1.41 billion $25.81 million
Apr 26, 2024 $0.0265
-3.50%
$1.4 billion $29.36 million
Apr 25, 2024 $0.0275
+0.02%
$1.45 billion $30.85 million
Apr 24, 2024 $0.0274
-8.31%
$1.45 billion $36.83 million
Apr 23, 2024 $0.0299
-6.32%
$1.59 billion $40.02 million
Apr 22, 2024 $0.032
+4.91%
$1.69 billion $32.77 million
Apr 21, 2024 $0.0305
-0.99%
$1.61 billion $24.81 million
Apr 20, 2024 $0.0308
+12.34%
$1.63 billion $27.3 million
Apr 19, 2024 $0.0274
+4.76%
$1.45 billion $46.41 million
Apr 18, 2024 $0.0261
+2.53%
$1.38 billion $41.27 million
Apr 17, 2024 $0.0255
-6.32%
$1.35 billion $40.1 million
Apr 16, 2024 $0.0272
+1.73%
$1.44 billion $55.02 million
Apr 15, 2024 $0.0267
-1.42%
$1.41 billion $70.51 million
Apr 14, 2024 $0.0271
+12.73%
$1.43 billion $47.96 million
Apr 13, 2024 $0.0241
-10.73%
$1.26 billion $68.7 million
Apr 12, 2024 $0.027
-15.11%
$1.41 billion $49.28 million
Apr 11, 2024 $0.0318
-0.54%
$1.67 billion $23.78 million
Apr 10, 2024 $0.0319
+7.30%
$1.68 billion $39.74 million
Apr 9, 2024 $0.0298
-10.22%
$1.56 billion $35.15 million
Apr 8, 2024 $0.0331
+2.66%
$1.74 billion $27.94 million
Apr 7, 2024 $0.0323
+7.89%
$1.69 billion $27.68 million
Apr 6, 2024 $0.0299
+0.96%
$1.57 billion $19.51 million
Apr 5, 2024 $0.0296
-4.44%
$1.56 billion $32.63 million
Apr 4, 2024 $0.031
+0.58%
$1.63 billion $29.53 million
Apr 3, 2024 $0.0309
-1.21%
$1.62 billion $33.27 million
Apr 2, 2024 $0.0312
-7.31%
$1.64 billion $50.75 million
Apr 1, 2024 $0.0337
-2.30%
$1.77 billion $44.25 million
Mar 31, 2024 $0.0345
+2.02%
$1.81 billion $33.16 million
Mar 30, 2024 $0.0338
-2.78%
$1.77 billion $38.85 million
Mar 29, 2024 $0.0348
-2.97%
$1.82 billion $36.58 million
Mar 28, 2024 $0.0358
-2.27%
$1.88 billion $38.46 million
Mar 27, 2024 $0.0367
-8.00%
$1.92 billion $60.55 million
Mar 26, 2024 $0.0399
+12.54%
$2.09 billion $106.99 million
Mar 25, 2024 $0.0354
-0.19%
$1.86 billion $50.39 million
Mar 24, 2024 $0.0355
+10.26%
$1.86 billion $32.39 million
Mar 23, 2024 $0.0322
+0.68%
$1.69 billion $22.55 million
Mar 22, 2024 $0.032
-6.94%
$1.68 billion $50.29 million
Mar 21, 2024 $0.0344
-1.57%
$1.8 billion $54.14 million
Mar 20, 2024 $0.0349
+13.85%
$1.83 billion $70.49 million
Mar 19, 2024 $0.0306
-7.82%
$1.61 billion $75.08 million
Mar 18, 2024 $0.0332
-8.12%
$1.74 billion $42.12 million
Mar 17, 2024 $0.0362
+6.01%
$1.9 billion $46.82 million