BEAM Historical Data

BEAM Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $0.0174
+4.62%
$882.22 million $15.83 million
Jan 25, 2024 $0.0167
-5.58%
$843.28 million $15.59 million
Jan 24, 2024 $0.0177
+2.42%
$893.21 million $28.67 million
Jan 23, 2024 $0.0172
+2.23%
$872.1 million $27.25 million
Jan 22, 2024 $0.0169
-5.72%
$853.05 million $22.77 million
Jan 21, 2024 $0.0179
-3.12%
$904.72 million $16.41 million
Jan 20, 2024 $0.0185
-1.75%
$927.9 million $13.87 million
Jan 19, 2024 $0.0188
-0.73%
$944.46 million $34.95 million
Jan 18, 2024 $0.0189
-8.56%
$951.41 million $34.8 million
Jan 17, 2024 $0.0207
-3.74%
$1.04 billion $56.52 million
Jan 16, 2024 $0.0215
+11.75%
$1.08 billion $47.48 million
Jan 15, 2024 $0.0192
+8.52%
$967.26 million $31.5 million
Jan 14, 2024 $0.0177
-4.03%
$891.35 million $22.17 million
Jan 13, 2024 $0.0185
+3.40%
$914.72 million $24.75 million
Jan 12, 2024 $0.0179
-6.29%
$884.63 million $28.27 million
Jan 11, 2024 $0.0191
-6.09%
$944.01 million $43.07 million
Jan 10, 2024 $0.0203
+13.45%
$1.01 billion $36.43 million
Jan 9, 2024 $0.0179
-6.64%
$886.04 million $35.74 million
Jan 8, 2024 $0.0192
+6.21%
$948.99 million $41.87 million
Jan 7, 2024 $0.018
-1.16%
$893.52 million $31.32 million
Jan 6, 2024 $0.0183
-7.25%
$876.04 million $27.05 million
Jan 5, 2024 $0.0197
-7.45%
$944.5 million $42.13 million
Jan 4, 2024 $0.0213
+11.90%
$1.02 billion $146.66 million
Jan 3, 2024 $0.019
+7.30%
$912.13 million $64.62 million
Jan 2, 2024 $0.0177
-1.12%
$850.05 million $32.34 million
Jan 1, 2024 $0.0179
+4.45%
$859.79 million $24.5 million
Dec 31, 2023 $0.0172
+1.79%
$823.16 million $25.48 million
Dec 30, 2023 $0.0169
-6.25%
$805.59 million $20.51 million
Dec 29, 2023 $0.018
-0.80%
$859.26 million $21.9 million
Dec 28, 2023 $0.0181
-6.22%
$866.2 million $24.81 million
Dec 27, 2023 $0.0193
-1.52%
$923.65 million $29.9 million
Dec 26, 2023 $0.0196
-6.31%
$937.86 million $30.39 million
Dec 25, 2023 $0.0209
+7.76%
$1 billion $46.61 million
Dec 24, 2023 $0.0194
-2.11%
$928.98 million $32.41 million
Dec 23, 2023 $0.0199
+7.47%
$945.04 million $37.95 million
Dec 22, 2023 $0.0185
-5.40%
$879.44 million $29.48 million
Dec 21, 2023 $0.0195
-3.42%
$929.7 million $41.85 million
Dec 20, 2023 $0.0202
+7.34%
$962.64 million $58.42 million
Dec 19, 2023 $0.0188
-8.30%
$896.81 million $46.02 million
Dec 18, 2023 $0.0205
+4.93%
$977.88 million $58.39 million
Dec 17, 2023 $0.0196
+4.44%
$931.98 million $62.1 million
Dec 16, 2023 $0.0187
-9.13%
$860.76 million $52.17 million
Dec 15, 2023 $0.0206
-13.82%
$947.33 million $81.66 million
Dec 14, 2023 $0.0239
+0.72%
$1.1 billion $135.05 million
Dec 13, 2023 $0.0238
+20.26%
$1.09 billion $112.37 million
Dec 12, 2023 $0.0198
+12.66%
$907.71 million $69.83 million
Dec 11, 2023 $0.0175
-3.35%
$805.66 million $60.9 million
Dec 10, 2023 $0.0182
+4.66%
$833.55 million $51.19 million
Dec 9, 2023 $0.0173
+12.00%
$796.44 million $75.03 million
Dec 8, 2023 $0.0155
+1.70%
$711.07 million $44.49 million