BEAM Historical Data

BEAM Page 5
Download
Date Close Price change Market cap Trading volume
Feb 14, 2026 $0.00251
+3.01%
$124 million $3.85 million
Feb 13, 2026 $0.00243
+1.81%
$120.35 million $4.01 million
Feb 12, 2026 $0.00239
+2.29%
$118.21 million $4.29 million
Feb 11, 2026 $0.00234
-1.54%
$115.56 million $5.37 million
Feb 10, 2026 $0.00237
-1.19%
$117.36 million $4.47 million
Feb 9, 2026 $0.0024
-2.25%
$118.67 million $5.1 million
Feb 8, 2026 $0.00246
-4.53%
$121.54 million $5.95 million
Feb 7, 2026 $0.00257
+5.42%
$127.26 million $10.03 million
Feb 6, 2026 $0.00244
+15.74%
$120.68 million $8.1 million
Feb 5, 2026 $0.00211
-15.67%
$104.25 million $10.78 million
Feb 4, 2026 $0.0025
-0.81%
$123.61 million $6.34 million
Feb 3, 2026 $0.00252
-1.79%
$124.64 million $6.04 million
Feb 2, 2026 $0.00257
+1.32%
$126.92 million $8.68 million
Feb 1, 2026 $0.00253
-1.57%
$125.26 million $7.74 million
Jan 31, 2026 $0.00257
-8.41%
$127.22 million $10.82 million
Jan 30, 2026 $0.00281
-5.02%
$138.91 million $9.04 million
Jan 29, 2026 $0.00296
-4.55%
$146.27 million $8.71 million
Jan 28, 2026 $0.0031
-6.93%
$153.23 million $9.01 million
Jan 27, 2026 $0.00333
+9.02%
$164.64 million $15.31 million
Jan 26, 2026 $0.00305
+9.14%
$151.02 million $43.94 million
Jan 25, 2026 $0.0028
-3.40%
$138.37 million $14.96 million
Jan 24, 2026 $0.0029
+0.36%
$143.24 million $2.96 million
Jan 23, 2026 $0.00289
+0.22%
$142.72 million $5.54 million
Jan 22, 2026 $0.00288
+0.21%
$142.41 million $6.2 million
Jan 21, 2026 $0.00287
+3.20%
$142.13 million $4.74 million
Jan 20, 2026 $0.00278
-7.89%
$137.69 million $5.09 million
Jan 19, 2026 $0.00302
-3.17%
$149.5 million $5.94 million
Jan 18, 2026 $0.00312
-3.28%
$154.49 million $6.12 million
Jan 17, 2026 $0.00323
+3.29%
$159.61 million $6.36 million
Jan 16, 2026 $0.00312
+3.62%
$154.54 million $4.01 million
Jan 15, 2026 $0.00301
-5.73%
$149.14 million $3.3 million
Jan 14, 2026 $0.0032
-0.90%
$158.23 million $5.02 million
Jan 13, 2026 $0.00323
+8.63%
$159.65 million $4.73 million
Jan 12, 2026 $0.00297
-2.49%
$146.94 million $4.85 million
Jan 11, 2026 $0.00305
-1.78%
$150.7 million $3.79 million
Jan 10, 2026 $0.0031
+0.44%
$153.43 million $3.7 million
Jan 9, 2026 $0.00309
+0.51%
$152.75 million $4.93 million
Jan 8, 2026 $0.00307
+0.33%
$151.98 million $5.63 million
Jan 7, 2026 $0.00306
-5.43%
$151.45 million $4.76 million
Jan 6, 2026 $0.00324
-0.79%
$160.19 million $5.11 million
Jan 5, 2026 $0.00326
+6.14%
$161.43 million $5.71 million
Jan 4, 2026 $0.00307
+3.89%
$152.1 million $3.96 million
Jan 3, 2026 $0.00296
-0.42%
$146.4 million $3.58 million
Jan 2, 2026 $0.00297
+6.58%
$147.02 million $6.15 million
Jan 1, 2026 $0.00279
+3.02%
$137.94 million $5.79 million
Dec 31, 2025 $0.00271
-3.73%
$133.9 million $4.27 million
Dec 30, 2025 $0.00281
-0.48%
$139.05 million $3.71 million
Dec 29, 2025 $0.00283
-2.28%
$139.47 million $4.27 million
Dec 28, 2025 $0.0029
-1.82%
$143.35 million $4.7 million
Dec 27, 2025 $0.00292
+4.00%
$146.19 million $3.72 million