BEAM Historical Data

BEAM Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.00809
+14.00%
$398.4 million $103.02 million
Sep 1 $0.00704
+0.29%
$364.15 million $123.57 million
Aug 25 $0.00719
-5.91%
$360.34 million $82.63 million
Aug 18 $0.008
+0.09%
$394.89 million $114.51 million
Aug 11 $0.00799
-6.03%
$413.18 million $171.67 million
Aug 4 $0.0081
+19.41%
$439.54 million $125.72 million
Jul 28 $0.00656
-24.83%
$350.65 million $89.42 million
Jul 21 $0.00848
-0.17%
$450.94 million $160.42 million
Jul 14 $0.00751
+10.91%
$438.95 million $123.68 million
Jul 7 $0.00675
+7.68%
$354.91 million $93.26 million
Jun 30 $0.00577
-1.14%
$328.32 million $119.34 million
Jun 23 $0.00551
+21.46%
$305.68 million $113.48 million
Jun 16 $0.0047
-18.96%
$237.64 million $95.85 million
Jun 9 $0.00578
-9.56%
$304.11 million $69.34 million
Jun 2 $0.00625
-4.56%
$334.86 million $62.69 million
May 26 $0.00654
-14.89%
$343.02 million $120.92 million
May 19 $0.00771
-4.97%
$403.04 million $106.96 million
May 12 $0.00772
-15.55%
$425.37 million $138.85 million
May 5 $0.00958
+32.25%
$478.9 million $142.58 million
Apr 28 $0.00724
+1.75%
$379.65 million $263.14 million
Apr 21 $0.00712
+13.21%
$373.13 million $149.13 million
Apr 14 $0.00636
+8.09%
$329.59 million $72.76 million
Apr 7 $0.00653
+14.85%
$308.63 million $111.77 million
Mar 31 $0.00653
-9.70%
$297.89 million $86.23 million
Mar 24 $0.00735
-11.36%
$378.64 million $345.52 million
Mar 17 $0.00847
+41.25%
$435.41 million $242.58 million
Mar 10 $0.00635
+12.84%
$315.27 million $134.56 million
Mar 3 $0.00657
-25.71%
$295.85 million $139.21 million
Feb 24 $0.00884
-8.13%
$464.54 million $187.45 million
Feb 17 $0.00964
-8.99%
$505.65 million $171.83 million
Feb 10 $0.0108
+8.47%
$556.52 million $208.31 million
Feb 3 $0.01
-17.38%
$523.89 million $286.92 million
Jan 27 $0.0121
-28.25%
$637.32 million $264 million
Jan 20 $0.0182
-13.51%
$888.28 million $203.59 million
Jan 13 $0.0237
+4.92%
$1.11 billion $176.84 million
Jan 6 $0.0231
-18.18%
$1.19 billion $175.38 million
Dec 30 $0.0291
+11.50%
$1.48 billion $163.43 million
Dec 23 $0.0279
+1.62%
$1.37 billion $212.57 million
Dec 16 $0.0265
-24.41%
$1.44 billion $465.34 million
Dec 9 $0.0346
-3.50%
$1.83 billion $829.08 million
Dec 2 $0.034
+19.94%
$1.87 billion $512.16 million
Nov 25 $0.0284
+17.35%
$1.48 billion $365.95 million
Nov 18 $0.0229
-1.05%
$1.26 billion $241.85 million
Nov 11 $0.0217
+5.04%
$1.21 billion $267.14 million
Nov 4 $0.0206
+34.02%
$1.08 billion $151.15 million
Oct 28 $0.0154
-18.45%
$793.96 million $109.23 million
Oct 21 $0.0184
+0.83%
$973.33 million $176.32 million
Oct 14 $0.0183
+20.07%
$943.98 million $141.81 million
Oct 7 $0.0156
-3.58%
$786.18 million $91.01 million
Sep 30 $0.0158
-16.87%
$830.23 million $177.97 million