BEAM Historical Data

BEAM Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $0.0341
-11.04%
$1.79 billion $62.5 million
Mar 15, 2024 $0.0384
-4.09%
$2.01 billion $109.93 million
Mar 14, 2024 $0.04
+1.87%
$2.1 billion $70.77 million
Mar 13, 2024 $0.0393
-2.15%
$2.06 billion $53.01 million
Mar 12, 2024 $0.0401
-0.05%
$2.1 billion $62.32 million
Mar 11, 2024 $0.0401
-0.71%
$2.11 billion $52.02 million
Mar 10, 2024 $0.0404
-4.61%
$2.12 billion $73.63 million
Mar 9, 2024 $0.0424
+8.31%
$2.21 billion $81.82 million
Mar 8, 2024 $0.0391
-1.58%
$2.04 billion $69.27 million
Mar 7, 2024 $0.0398
+2.14%
$2.08 billion $72.89 million
Mar 6, 2024 $0.0389
-3.60%
$2.03 billion $92.83 million
Mar 5, 2024 $0.0404
+0.94%
$2.11 billion $191.15 million
Mar 4, 2024 $0.04
+18.46%
$2.09 billion $85.45 million
Mar 3, 2024 $0.0338
-3.79%
$1.76 billion $45.95 million
Mar 2, 2024 $0.0351
-1.14%
$1.82 billion $49.65 million
Mar 1, 2024 $0.0355
+9.99%
$1.84 billion $64.39 million
Feb 29, 2024 $0.0323
-8.28%
$1.67 billion $58.37 million
Feb 28, 2024 $0.0352
-2.91%
$1.82 billion $68.11 million
Feb 27, 2024 $0.0363
+7.19%
$1.88 billion $79.41 million
Feb 26, 2024 $0.0338
+5.15%
$1.75 billion $71.15 million
Feb 25, 2024 $0.0322
-2.69%
$1.67 billion $47.95 million
Feb 24, 2024 $0.0331
+2.71%
$1.71 billion $39.12 million
Feb 23, 2024 $0.0322
-2.55%
$1.66 billion $53.21 million
Feb 22, 2024 $0.033
-2.27%
$1.71 billion $67.93 million
Feb 21, 2024 $0.0338
+1.81%
$1.75 billion $56.77 million
Feb 20, 2024 $0.0332
-1.49%
$1.72 billion $78.28 million
Feb 19, 2024 $0.0337
+4.72%
$1.74 billion $95.16 million
Feb 18, 2024 $0.0322
+13.14%
$1.66 billion $84.15 million
Feb 17, 2024 $0.0285
+2.89%
$1.46 billion $40.84 million
Feb 16, 2024 $0.0277
-2.80%
$1.42 billion $62.28 million
Feb 15, 2024 $0.0284
-4.75%
$1.46 billion $108.47 million
Feb 14, 2024 $0.0299
+5.66%
$1.53 billion $71.82 million
Feb 13, 2024 $0.0283
-0.31%
$1.45 billion $92.89 million
Feb 12, 2024 $0.0284
+13.23%
$1.45 billion $131.61 million
Feb 11, 2024 $0.025
+3.93%
$1.28 billion $132.89 million
Feb 10, 2024 $0.0241
+15.07%
$1.23 billion $85.42 million
Feb 9, 2024 $0.0209
+11.01%
$1.07 billion $75.7 million
Feb 8, 2024 $0.0189
+4.97%
$964.49 million $33.19 million
Feb 7, 2024 $0.018
+4.51%
$918.8 million $13.47 million
Feb 6, 2024 $0.0172
+0.02%
$879.18 million $12.19 million
Feb 5, 2024 $0.0172
+1.97%
$878.97 million $13.1 million
Feb 4, 2024 $0.0169
-2.14%
$861.97 million $10.75 million
Feb 3, 2024 $0.0172
-2.25%
$872.83 million $7.27 million
Feb 2, 2024 $0.0176
+2.73%
$892.95 million $12.92 million
Feb 1, 2024 $0.0172
+0.42%
$869.2 million $12.23 million
Jan 31, 2024 $0.0171
-6.98%
$865.59 million $16.63 million
Jan 30, 2024 $0.0184
-4.21%
$930.5 million $14.91 million
Jan 29, 2024 $0.0192
+6.57%
$971.45 million $17.09 million
Jan 28, 2024 $0.018
-1.99%
$911.51 million $17.33 million
Jan 27, 2024 $0.0184
+5.28%
$928.81 million $16.58 million