Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.BEAMXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.024859 | -0.000393 | -1.56% | 0.025202 | 0.026038 | 0.024631 | 183,783,566.00 |
| May 18 2024 | 0.025252 | 0.000758 | 3.09% | 0.024425 | 0.025559 | 0.024321 | 234,104,017.00 |
| May 17 2024 | 0.024494 | -0.00086 | -3.39% | 0.025355 | 0.0265 | 0.0242 | 377,083,586.00 |
| May 16 2024 | 0.025354 | 0.00091 | 3.72% | 0.02453 | 0.025648 | 0.023918 | 405,400,301.00 |
| May 15 2024 | 0.024444 | 0.003143 | 14.76% | 0.021368 | 0.024913 | 0.021 | 485,860,361.00 |
| May 14 2024 | 0.021301 | -0.000674 | -3.07% | 0.021932 | 0.022731 | 0.020944 | 407,110,691.00 |
| May 13 2024 | 0.021975 | -0.001166 | -5.04% | 0.023206 | 0.023713 | 0.021815 | 436,468,891.00 |
| May 12 2024 | 0.023141 | -0.000338 | -1.44% | 0.023499 | 0.024088 | 0.023032 | 111,026,497.00 |
| May 11 2024 | 0.023479 | -0.000248 | -1.05% | 0.023725 | 0.024177 | 0.023206 | 156,129,864.00 |
| May 10 2024 | 0.023727 | -0.001051 | -4.24% | 0.024743 | 0.025524 | 0.023443 | 269,838,905.00 |
| May 09 2024 | 0.024778 | 0.000975 | 4.10% | 0.023738 | 0.025024 | 0.02356 | 226,324,585.00 |
| May 08 2024 | 0.023803 | -0.000324 | -1.34% | 0.024169 | 0.024857 | 0.023467 | 246,073,869.00 |
| May 07 2024 | 0.024127 | -0.000555 | -2.25% | 0.024749 | 0.025419 | 0.023983 | 222,376,871.00 |
| May 06 2024 | 0.024682 | -0.000701 | -2.76% | 0.025403 | 0.026927 | 0.024603 | 354,665,210.00 |
| May 05 2024 | 0.025383 | 0.000561 | 2.26% | 0.024878 | 0.025666 | 0.02432 | 164,405,812.00 |
| May 04 2024 | 0.024822 | -0.000561 | -2.21% | 0.025384 | 0.02559 | 0.02458 | 257,255,989.00 |
| May 03 2024 | 0.025383 | 0.000756 | 3.07% | 0.024604 | 0.025907 | 0.024 | 338,100,264.00 |
| May 02 2024 | 0.024627 | 0.001112 | 4.73% | 0.023471 | 0.024875 | 0.022111 | 403,428,034.00 |
| May 01 2024 | 0.023515 | 0.000253 | 1.09% | 0.023208 | 0.024668 | 0.0217 | 413,968,066.00 |
| Apr 30 2024 | 0.023262 | -0.002576 | -9.97% | 0.02581 | 0.026286 | 0.022151 | 481,737,018.00 |
| Apr 29 2024 | 0.025838 | -0.00033 | -1.26% | 0.026248 | 0.026685 | 0.025083 | 233,274,733.00 |
| Apr 28 2024 | 0.026168 | -0.000473 | -1.78% | 0.026684 | 0.027487 | 0.026009 | 208,290,355.00 |
| Apr 27 2024 | 0.026641 | 0.000175 | 0.66% | 0.026483 | 0.027329 | 0.02549 | 281,703,604.00 |
| Apr 26 2024 | 0.026466 | -0.000982 | -3.58% | 0.027465 | 0.027821 | 0.026301 | 296,066,976.00 |
| Apr 25 2024 | 0.027448 | 0.000012 | 0.04% | 0.027397 | 0.028635 | 0.026401 | 333,321,924.00 |
| Apr 24 2024 | 0.027436 | -0.002514 | -8.39% | 0.03002 | 0.030646 | 0.027137 | 416,414,046.00 |
| Apr 23 2024 | 0.02995 | -0.002018 | -6.31% | 0.031893 | 0.033952 | 0.029 | 504,127,357.00 |
| Apr 22 2024 | 0.031968 | 0.001534 | 5.04% | 0.030422 | 0.032417 | 0.030208 | 320,268,447.00 |
| Apr 21 2024 | 0.030434 | -0.000353 | -1.15% | 0.030554 | 0.031359 | 0.029793 | 227,453,839.00 |
| Apr 20 2024 | 0.030787 | 0.003466 | 12.69% | 0.027276 | 0.031561 | 0.026754 | 354,568,463.00 |
| Apr 19 2024 | 0.027321 | 0.001205 | 4.61% | 0.026042 | 0.029 | 0.024054 | 570,956,158.00 |
| Apr 18 2024 | 0.026116 | 0.000609 | 2.39% | 0.025515 | 0.027444 | 0.024606 | 514,768,896.00 |
| Apr 17 2024 | 0.025507 | -0.001696 | -6.23% | 0.027051 | 0.028446 | 0.025 | 507,727,151.00 |
| Apr 16 2024 | 0.027203 | 0.000468 | 1.75% | 0.026688 | 0.028691 | 0.024187 | 754,101,872.00 |
| Apr 15 2024 | 0.026735 | -0.000365 | -1.35% | 0.026847 | 0.031291 | 0.026165 | 776,241,732.00 |
| Apr 14 2024 | 0.0271 | 0.003175 | 13.27% | 0.023939 | 0.027377 | 0.023123 | 542,442,718.00 |
| Apr 13 2024 | 0.023925 | -0.003045 | -11.29% | 0.026912 | 0.02712 | 0.019111 | 980,398,599.00 |
| Apr 12 2024 | 0.02697 | -0.004778 | -15.05% | 0.031787 | 0.032167 | 0.023 | 694,759,543.00 |
| Apr 11 2024 | 0.031748 | -0.00015 | -0.47% | 0.031826 | 0.0324 | 0.030475 | 229,377,480.00 |
| Apr 10 2024 | 0.031898 | 0.002162 | 7.27% | 0.02968 | 0.032449 | 0.029198 | 441,563,386.00 |
| Apr 09 2024 | 0.029736 | -0.003435 | -10.36% | 0.033195 | 0.033397 | 0.029555 | 335,371,531.00 |
| Apr 08 2024 | 0.033171 | 0.000908 | 2.81% | 0.032106 | 0.034333 | 0.030953 | 260,217,720.00 |
| Apr 07 2024 | 0.032263 | 0.002317 | 7.74% | 0.029895 | 0.033133 | 0.02983 | 285,296,570.00 |
| Apr 06 2024 | 0.029946 | 0.000403 | 1.36% | 0.029511 | 0.030415 | 0.029327 | 157,115,875.00 |
| Apr 05 2024 | 0.029543 | -0.001572 | -5.05% | 0.031037 | 0.031236 | 0.0285 | 327,083,589.00 |
| Apr 04 2024 | 0.031115 | 0.000278 | 0.90% | 0.03077 | 0.03285 | 0.030 | 283,456,391.00 |
| Apr 03 2024 | 0.030837 | -0.000368 | -1.18% | 0.031238 | 0.032584 | 0.030001 | 322,051,907.00 |
| Apr 02 2024 | 0.031205 | -0.002481 | -7.37% | 0.033611 | 0.03374 | 0.03045 | 536,018,789.00 |
| Apr 01 2024 | 0.033686 | -0.000877 | -2.54% | 0.034452 | 0.035239 | 0.032084 | 427,849,281.00 |
| Mar 31 2024 | 0.034563 | 0.000789 | 2.34% | 0.033692 | 0.035004 | 0.033542 | 224,905,495.00 |
| Mar 30 2024 | 0.033774 | -0.000974 | -2.80% | 0.034683 | 0.035096 | 0.0333 | 305,742,630.00 |
| Mar 29 2024 | 0.034748 | -0.00112 | -3.12% | 0.035852 | 0.03619 | 0.034025 | 260,800,607.00 |
| Mar 28 2024 | 0.035868 | -0.000806 | -2.20% | 0.036606 | 0.037577 | 0.035599 | 290,250,048.00 |
| Mar 27 2024 | 0.036674 | -0.003033 | -7.64% | 0.039459 | 0.040392 | 0.035984 | 497,305,946.00 |
| Mar 26 2024 | 0.039707 | 0.004187 | 11.79% | 0.035479 | 0.040935 | 0.035461 | 769,367,209.00 |
| Mar 25 2024 | 0.03552 | 0.000062 | 0.17% | 0.035405 | 0.036665 | 0.03479 | 347,419,257.00 |
| Mar 24 2024 | 0.035458 | 0.003299 | 10.26% | 0.032205 | 0.035609 | 0.031832 | 306,480,152.00 |
| Mar 23 2024 | 0.032159 | 0.00015 | 0.47% | 0.031906 | 0.0335 | 0.031663 | 203,356,507.00 |
| Mar 22 2024 | 0.032009 | -0.00239 | -6.95% | 0.034213 | 0.035024 | 0.031044 | 485,101,635.00 |
| Mar 21 2024 | 0.034399 | -0.000458 | -1.31% | 0.034682 | 0.035823 | 0.033368 | 441,901,179.00 |
| Mar 20 2024 | 0.034857 | 0.004216 | 13.76% | 0.030851 | 0.035359 | 0.029076 | 615,498,289.00 |
| Mar 19 2024 | 0.030641 | -0.002559 | -7.71% | 0.033292 | 0.033708 | 0.028415 | 932,032,766.00 |
| Mar 18 2024 | 0.0332 | -0.002953 | -8.17% | 0.035948 | 0.036356 | 0.032195 | 373,625,125.00 |
| Mar 17 2024 | 0.036153 | 0.002011 | 5.89% | 0.034356 | 0.036816 | 0.032843 | 415,618,397.00 |
| Mar 16 2024 | 0.034142 | -0.004172 | -10.89% | 0.038346 | 0.039257 | 0.03328 | 472,641,297.00 |
| Mar 15 2024 | 0.038314 | -0.000925 | -2.36% | 0.040056 | 0.0406 | 0.034506 | 598,654,465.00 |
| Mar 14 2024 | 0.039239 | 0.00 | 0.00% | 0.039239 | 0.039239 | 0.039239 | 0.00 |
| Mar 13 2024 | 0.039239 | -0.000849 | -2.12% | 0.039894 | 0.04127 | 0.038589 | 377,502,030.00 |
| Mar 12 2024 | 0.040088 | -0.000036 | -0.09% | 0.04029 | 0.04125 | 0.037334 | 448,096,100.00 |
| Mar 11 2024 | 0.040124 | -0.00022 | -0.55% | 0.040317 | 0.042559 | 0.0388 | 439,235,046.00 |
| Mar 10 2024 | 0.040344 | -0.002009 | -4.74% | 0.042577 | 0.044369 | 0.039364 | 595,908,547.00 |
| Mar 09 2024 | 0.042353 | 0.003271 | 8.37% | 0.038906 | 0.04398 | 0.038248 | 743,407,651.00 |
| Mar 08 2024 | 0.039082 | -0.00053 | -1.34% | 0.039876 | 0.0418 | 0.037723 | 490,865,462.00 |
| Mar 07 2024 | 0.039612 | 0.000745 | 1.92% | 0.038823 | 0.041834 | 0.03801 | 587,490,083.00 |
| Mar 06 2024 | 0.038867 | -0.001263 | -3.15% | 0.040112 | 0.042 | 0.037135 | 727,976,334.00 |
| Mar 05 2024 | 0.04013 | 0.000236 | 0.59% | 0.03949 | 0.042277 | 0.030351 | 1,302,552,328.00 |
| Mar 04 2024 | 0.039894 | 0.006074 | 17.96% | 0.0338 | 0.040773 | 0.032355 | 959,689,418.00 |
| Mar 03 2024 | 0.03382 | -0.001317 | -3.75% | 0.034993 | 0.036087 | 0.033257 | 469,026,523.00 |
| Mar 02 2024 | 0.035137 | -0.000316 | -0.89% | 0.035414 | 0.038 | 0.034801 | 487,120,099.00 |
| Mar 01 2024 | 0.035453 | 0.003223 | 10.00% | 0.032306 | 0.036112 | 0.032251 | 731,090,374.00 |
| Feb 29 2024 | 0.03223 | -0.003033 | -8.60% | 0.035021 | 0.035327 | 0.031363 | 626,227,422.00 |
| Feb 28 2024 | 0.035263 | -0.000951 | -2.63% | 0.036515 | 0.03655 | 0.0309 | 751,822,495.00 |
| Feb 27 2024 | 0.036214 | 0.002375 | 7.02% | 0.033854 | 0.037702 | 0.03319 | 851,120,373.00 |
| Feb 26 2024 | 0.033839 | 0.001692 | 5.26% | 0.031956 | 0.035257 | 0.03094 | 826,373,851.00 |
| Feb 25 2024 | 0.032147 | -0.000899 | -2.72% | 0.033259 | 0.033259 | 0.031136 | 356,646,247.00 |
| Feb 24 2024 | 0.033046 | 0.000894 | 2.78% | 0.032183 | 0.033825 | 0.0311 | 383,174,352.00 |
| Feb 23 2024 | 0.032152 | -0.000906 | -2.74% | 0.033087 | 0.035481 | 0.031613 | 570,846,145.00 |
| Feb 22 2024 | 0.033058 | -0.000806 | -2.38% | 0.034007 | 0.036666 | 0.031306 | 798,514,555.00 |
| Feb 21 2024 | 0.033864 | 0.000675 | 2.03% | 0.033126 | 0.034486 | 0.0302 | 621,109,198.00 |
| Feb 20 2024 | 0.033189 | -0.000506 | -1.50% | 0.03383 | 0.035934 | 0.032357 | 694,998,843.00 |
