BEAM Historical Data

BEAM Page 7
Download
Date Close Price change Market cap Trading volume
Nov 6, 2025 $0.00394
-4.67%
$202.02 million $18.39 million
Nov 5, 2025 $0.00413
+1.48%
$211.93 million $19.64 million
Nov 4, 2025 $0.00407
-4.52%
$208.89 million $29.85 million
Nov 3, 2025 $0.00426
-14.00%
$218.77 million $25.67 million
Nov 2, 2025 $0.00496
-2.36%
$254.63 million $19.41 million
Nov 1, 2025 $0.00508
+2.13%
$260.54 million $14.28 million
Oct 31, 2025 $0.00497
+5.03%
$255.11 million $21.11 million
Oct 30, 2025 $0.00468
-8.11%
$242.9 million $22.64 million
Oct 29, 2025 $0.00509
+1.50%
$261.14 million $17.35 million
Oct 28, 2025 $0.00502
-3.14%
$257.32 million $15.51 million
Oct 27, 2025 $0.00518
-4.03%
$265.62 million $17.68 million
Oct 26, 2025 $0.0054
+5.37%
$276.78 million $13.78 million
Oct 25, 2025 $0.00512
-2.45%
$262.69 million $12.87 million
Oct 24, 2025 $0.00527
+5.98%
$269.3 million $15.78 million
Oct 23, 2025 $0.00495
+0.45%
$254.9 million $14.65 million
Oct 22, 2025 $0.00482
-5.53%
$253.02 million $21.64 million
Oct 21, 2025 $0.00518
-1.84%
$261.87 million $20.28 million
Oct 20, 2025 $0.00529
+1.65%
$270.78 million $16.03 million
Oct 19, 2025 $0.00528
+3.06%
$267.07 million $14.49 million
Oct 18, 2025 $0.00513
-0.14%
$263.16 million $12.3 million
Oct 17, 2025 $0.00518
-4.81%
$263.92 million $34.18 million
Oct 16, 2025 $0.00536
-12.02%
$279.31 million $24.44 million
Oct 15, 2025 $0.00609
-4.65%
$312.76 million $16.61 million
Oct 14, 2025 $0.00639
-6.16%
$327.93 million $21.61 million
Oct 13, 2025 $0.00681
+4.89%
$349.47 million $13.08 million
Oct 12, 2025 $0.00649
+8.75%
$333.23 million $21.22 million
Oct 11, 2025 $0.00597
-2.54%
$306.4 million $29.84 million
Oct 10, 2025 $0.00612
-29.76%
$314.15 million $31.27 million
Oct 9, 2025 $0.00872
-6.36%
$447.82 million $22.55 million
Oct 8, 2025 $0.00931
+2.07%
$477.95 million $29.17 million
Oct 7, 2025 $0.00913
+1.16%
$468.41 million $50.59 million
Oct 6, 2025 $0.00902
+7.91%
$462.91 million $24.54 million
Oct 5, 2025 $0.00836
-1.70%
$429.13 million $18.06 million
Oct 4, 2025 $0.0085
-4.33%
$436.54 million $14.34 million
Oct 3, 2025 $0.00891
-1.25%
$456.29 million $21.72 million
Oct 2, 2025 $0.00902
+7.73%
$463.25 million $41.9 million
Oct 1, 2025 $0.00829
+1.49%
$429.83 million $24.08 million
Sep 30, 2025 $0.00811
+0.93%
$419.48 million $30.76 million
Sep 29, 2025 $0.00803
+5.26%
$412.35 million $23.3 million
Sep 28, 2025 $0.00763
+1.20%
$391.73 million $8.93 million
Sep 27, 2025 $0.00754
+1.48%
$387.06 million $15.2 million
Sep 26, 2025 $0.0074
+6.15%
$381.43 million $14.65 million
Sep 25, 2025 $0.00702
-8.62%
$357.89 million $14.47 million
Sep 24, 2025 $0.00769
+3.12%
$394.39 million $15.96 million
Sep 23, 2025 $0.00746
+1.09%
$382.8 million $11.87 million
Sep 22, 2025 $0.00735
-5.51%
$378.46 million $20.41 million
Sep 21, 2025 $0.00786
-2.36%
$399.19 million $9.88 million
Sep 20, 2025 $0.00807
-1.35%
$413.16 million $12.06 million
Sep 19, 2025 $0.00819
+3.03%
$419.97 million $50.84 million
Sep 18, 2025 $0.00793
-0.56%
$408.15 million $14.04 million