BEAM Historical Data

BEAM Page 6
Download
Date Close Price change Market cap Trading volume
Dec 26, 2025 $0.0028
+3.55%
$138.74 million $4.11 million
Dec 25, 2025 $0.00273
-1.32%
$133.78 million $3.58 million
Dec 24, 2025 $0.00278
+2.83%
$137.01 million $3.32 million
Dec 23, 2025 $0.0027
-1.39%
$133.72 million $3.99 million
Dec 22, 2025 $0.00273
-0.80%
$135.5 million $5.77 million
Dec 21, 2025 $0.00275
-2.61%
$136.26 million $4.65 million
Dec 20, 2025 $0.00283
+0.31%
$139.64 million $3.24 million
Dec 19, 2025 $0.00282
+5.64%
$139.35 million $5.23 million
Dec 18, 2025 $0.0027
-4.97%
$132.18 million $7.48 million
Dec 17, 2025 $0.00286
-5.91%
$140.47 million $7.85 million
Dec 16, 2025 $0.00303
-0.81%
$150.36 million $8.31 million
Dec 15, 2025 $0.00298
-2.47%
$151.23 million $8.79 million
Dec 14, 2025 $0.00306
-3.60%
$151.2 million $3.77 million
Dec 13, 2025 $0.00317
+0.53%
$157.11 million $3.32 million
Dec 12, 2025 $0.00316
-1.93%
$156.12 million $4.6 million
Dec 11, 2025 $0.00322
-3.09%
$159.21 million $6.35 million
Dec 10, 2025 $0.00332
-3.36%
$164.27 million $4.84 million
Dec 9, 2025 $0.00344
+3.91%
$169.93 million $5.22 million
Dec 8, 2025 $0.00331
+2.42%
$163.6 million $3.19 million
Dec 7, 2025 $0.00323
-3.79%
$159.7 million $3.62 million
Dec 6, 2025 $0.00336
+2.25%
$166.03 million $3.7 million
Dec 5, 2025 $0.00328
-4.01%
$162.38 million $4.25 million
Dec 4, 2025 $0.00342
-3.31%
$169.2 million $6.34 million
Dec 3, 2025 $0.00354
+5.04%
$175.31 million $26.91 million
Dec 2, 2025 $0.00337
+7.19%
$166.56 million $24.65 million
Dec 1, 2025 $0.00314
-7.54%
$155.39 million $23.52 million
Nov 30, 2025 $0.00343
-0.80%
$168.06 million $22.58 million
Nov 29, 2025 $0.00346
-1.52%
$170.97 million $21.3 million
Nov 28, 2025 $0.00353
-2.96%
$173.93 million $24.11 million
Nov 27, 2025 $0.00366
+5.68%
$179.9 million $38.05 million
Nov 26, 2025 $0.00346
+1.40%
$171.34 million $23.08 million
Nov 25, 2025 $0.00339
+0.36%
$168.75 million $21.78 million
Nov 24, 2025 $0.00338
+4.13%
$167.14 million $21.23 million
Nov 23, 2025 $0.00328
+0.37%
$160.46 million $18.65 million
Nov 22, 2025 $0.00329
+0.98%
$161.84 million $19.64 million
Nov 21, 2025 $0.00319
-11.26%
$161 million $28.73 million
Nov 20, 2025 $0.00374
+8.11%
$177.67 million $26.34 million
Nov 19, 2025 $0.00346
-4.31%
$170.96 million $21.97 million
Nov 18, 2025 $0.00363
+1.73%
$178.66 million $23.95 million
Nov 17, 2025 $0.00356
-4.03%
$176.29 million $24.79 million
Nov 16, 2025 $0.00371
-4.78%
$183.69 million $22.37 million
Nov 15, 2025 $0.00388
+2.57%
$192.97 million $21.1 million
Nov 14, 2025 $0.00381
-5.48%
$187.26 million $26.03 million
Nov 13, 2025 $0.00399
-4.30%
$199.47 million $22.44 million
Nov 12, 2025 $0.00423
-0.27%
$206.33 million $4.19 million
Nov 11, 2025 $0.00424
-7.77%
$209.73 million $19.96 million
Nov 10, 2025 $0.0046
+4.26%
$235.85 million $21.99 million
Nov 9, 2025 $0.00441
+0.27%
$226.17 million $19.63 million
Nov 8, 2025 $0.0044
-2.63%
$225.59 million $20.52 million
Nov 7, 2025 $0.00452
+14.68%
$231.69 million $23.21 million