Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BEAMXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.019486 | 0.000053 | 0.27% | 0.0195 | 0.020497 | 0.018956 | 7,961,365.00 |
| Jul 21 2024 | 0.019433 | 0.000182 | 0.95% | 0.018984 | 0.019643 | 0.018297 | 6,556,412.00 |
| Jul 20 2024 | 0.019251 | 0.000539 | 2.88% | 0.018744 | 0.019297 | 0.018289 | 4,073,912.00 |
| Jul 19 2024 | 0.018712 | 0.000331 | 1.80% | 0.018409 | 0.019024 | 0.017596 | 6,987,112.00 |
| Jul 18 2024 | 0.018381 | 0.001 | 5.75% | 0.017682 | 0.019057 | 0.017368 | 10,679,987.00 |
| Jul 17 2024 | 0.017381 | -0.000707 | -3.91% | 0.018036 | 0.018662 | 0.017308 | 6,283,904.00 |
| Jul 16 2024 | 0.018088 | 0.000433 | 2.45% | 0.017677 | 0.018252 | 0.016424 | 8,861,581.00 |
| Jul 15 2024 | 0.017655 | 0.001972 | 12.57% | 0.015641 | 0.017755 | 0.015631 | 9,762,506.00 |
| Jul 14 2024 | 0.015683 | 0.000382 | 2.50% | 0.015431 | 0.015787 | 0.015176 | 3,995,454.00 |
| Jul 13 2024 | 0.015301 | 0.000212 | 1.40% | 0.01494 | 0.015708 | 0.014883 | 3,750,349.00 |
| Jul 12 2024 | 0.015089 | 0.000605 | 4.18% | 0.014519 | 0.015137 | 0.014117 | 3,443,977.00 |
| Jul 11 2024 | 0.014484 | -0.000442 | -2.96% | 0.01485 | 0.015311 | 0.014415 | 5,981,238.00 |
| Jul 10 2024 | 0.014926 | 0.000258 | 1.76% | 0.01448 | 0.015324 | 0.014422 | 5,564,769.00 |
| Jul 09 2024 | 0.014668 | 0.000277 | 1.92% | 0.01447 | 0.014881 | 0.014257 | 4,655,838.00 |
| Jul 08 2024 | 0.014391 | 0.000665 | 4.84% | 0.013789 | 0.014743 | 0.012953 | 11,902,080.00 |
| Jul 07 2024 | 0.013726 | -0.001393 | -9.21% | 0.015208 | 0.015267 | 0.013714 | 6,824,343.00 |
| Jul 06 2024 | 0.015119 | 0.000999 | 7.08% | 0.014264 | 0.015267 | 0.013966 | 5,612,011.00 |
| Jul 05 2024 | 0.01412 | -0.000058 | -0.41% | 0.014036 | 0.014597 | 0.012613 | 16,560,359.00 |
| Jul 04 2024 | 0.014178 | -0.002576 | -15.38% | 0.016777 | 0.016844 | 0.014027 | 14,172,509.00 |
| Jul 03 2024 | 0.016754 | -0.001677 | -9.10% | 0.018476 | 0.018573 | 0.016623 | 11,567,811.00 |
| Jul 02 2024 | 0.018431 | 0.001432 | 8.42% | 0.016923 | 0.019273 | 0.016913 | 20,347,850.00 |
| Jul 01 2024 | 0.016999 | 0.000602 | 3.67% | 0.016433 | 0.01758 | 0.016245 | 8,445,793.00 |
| Jun 30 2024 | 0.016397 | 0.000915 | 5.91% | 0.015534 | 0.016491 | 0.015203 | 5,014,660.00 |
| Jun 29 2024 | 0.015482 | -0.000502 | -3.14% | 0.015955 | 0.016114 | 0.015452 | 3,828,245.00 |
| Jun 28 2024 | 0.015984 | -0.000945 | -5.58% | 0.016934 | 0.017057 | 0.015931 | 6,174,961.00 |
| Jun 27 2024 | 0.016929 | 0.00084 | 5.22% | 0.016103 | 0.017057 | 0.015717 | 6,903,934.00 |
| Jun 26 2024 | 0.016089 | -0.000852 | -5.03% | 0.01693 | 0.017429 | 0.016072 | 7,259,279.00 |
| Jun 25 2024 | 0.016941 | 0.000672 | 4.13% | 0.016152 | 0.017391 | 0.016037 | 7,921,615.00 |
| Jun 24 2024 | 0.016269 | 0.00011 | 0.68% | 0.016182 | 0.016547 | 0.015282 | 12,752,366.00 |
| Jun 23 2024 | 0.016159 | -0.00078 | -4.60% | 0.016953 | 0.017331 | 0.016114 | 4,660,155.00 |
| Jun 22 2024 | 0.016939 | -0.000397 | -2.29% | 0.017411 | 0.017458 | 0.016853 | 4,937,855.00 |
| Jun 21 2024 | 0.017336 | -0.000485 | -2.72% | 0.017796 | 0.018079 | 0.017069 | 7,787,692.00 |
| Jun 20 2024 | 0.017821 | -0.000725 | -3.91% | 0.018513 | 0.019252 | 0.017723 | 12,195,759.00 |
| Jun 19 2024 | 0.018546 | 0.000283 | 1.55% | 0.018276 | 0.019714 | 0.018117 | 9,574,580.00 |
| Jun 18 2024 | 0.018263 | -0.000412 | -2.21% | 0.018735 | 0.018791 | 0.016902 | 12,940,065.00 |
| Jun 17 2024 | 0.018675 | -0.001542 | -7.63% | 0.020384 | 0.020415 | 0.018207 | 11,423,800.00 |
| Jun 16 2024 | 0.020217 | 0.00073 | 3.75% | 0.019412 | 0.020568 | 0.019031 | 4,775,362.00 |
| Jun 15 2024 | 0.019487 | -0.000465 | -2.33% | 0.019882 | 0.020073 | 0.019345 | 3,982,652.00 |
| Jun 14 2024 | 0.019952 | -0.000959 | -4.59% | 0.020883 | 0.021141 | 0.018984 | 9,023,126.00 |
| Jun 13 2024 | 0.020911 | -0.001368 | -6.14% | 0.022264 | 0.022661 | 0.02076 | 7,839,412.00 |
| Jun 12 2024 | 0.022279 | 0.000876 | 4.09% | 0.021408 | 0.023542 | 0.020841 | 9,668,576.00 |
| Jun 11 2024 | 0.021403 | -0.001123 | -4.99% | 0.022597 | 0.022655 | 0.021024 | 8,448,395.00 |
| Jun 10 2024 | 0.022526 | -0.000939 | -4.00% | 0.023532 | 0.023645 | 0.022364 | 6,366,958.00 |
| Jun 09 2024 | 0.023465 | 0.000476 | 2.07% | 0.02293 | 0.023591 | 0.022581 | 3,794,530.00 |
| Jun 08 2024 | 0.022989 | -0.000808 | -3.40% | 0.023752 | 0.023938 | 0.022663 | 6,431,202.00 |
| Jun 07 2024 | 0.023797 | -0.001848 | -7.21% | 0.025604 | 0.025886 | 0.021797 | 8,765,511.00 |
| Jun 06 2024 | 0.025645 | -0.002162 | -7.78% | 0.027747 | 0.02795 | 0.025191 | 10,961,579.00 |
| Jun 05 2024 | 0.027807 | -0.000403 | -1.43% | 0.028191 | 0.028323 | 0.027489 | 4,804,993.00 |
| Jun 04 2024 | 0.02821 | 0.000395 | 1.42% | 0.027904 | 0.028503 | 0.027412 | 7,155,921.00 |
| Jun 03 2024 | 0.027815 | -0.000292 | -1.04% | 0.028125 | 0.028398 | 0.027126 | 13,075,653.00 |
| Jun 02 2024 | 0.028107 | -0.001439 | -4.87% | 0.029456 | 0.029713 | 0.027569 | 8,244,127.00 |
| Jun 01 2024 | 0.029546 | 0.000982 | 3.44% | 0.028479 | 0.03076 | 0.028393 | 10,777,183.00 |
| May 31 2024 | 0.028564 | 0.002114 | 7.99% | 0.026336 | 0.036613 | 0.025842 | 18,878,505.00 |
| May 30 2024 | 0.02645 | -0.000823 | -3.02% | 0.027415 | 0.02799 | 0.026238 | 5,430,642.00 |
| May 29 2024 | 0.027273 | -0.000867 | -3.08% | 0.028083 | 0.029528 | 0.027103 | 6,622,980.00 |
| May 28 2024 | 0.02814 | -0.001323 | -4.49% | 0.029529 | 0.029668 | 0.027805 | 5,903,738.00 |
| May 27 2024 | 0.029463 | -0.000343 | -1.15% | 0.030023 | 0.030771 | 0.029042 | 6,146,870.00 |
| May 26 2024 | 0.029806 | 0.001522 | 5.38% | 0.028176 | 0.030446 | 0.028162 | 6,117,802.00 |
| May 25 2024 | 0.028284 | 0.001173 | 4.33% | 0.027163 | 0.029363 | 0.027011 | 6,034,605.00 |
| May 24 2024 | 0.027111 | -0.0002 | -0.73% | 0.02734 | 0.027863 | 0.026158 | 5,322,285.00 |
| May 23 2024 | 0.027311 | -0.00072 | -2.57% | 0.027877 | 0.02868 | 0.025842 | 8,909,812.00 |
| May 22 2024 | 0.028031 | -0.000484 | -1.70% | 0.028523 | 0.029139 | 0.027087 | 8,622,110.00 |
| May 21 2024 | 0.028515 | -0.001082 | -3.66% | 0.029588 | 0.03084 | 0.027629 | 14,371,902.00 |
| May 20 2024 | 0.029597 | 0.004794 | 19.33% | 0.02487 | 0.030131 | 0.024666 | 11,862,286.00 |
| May 19 2024 | 0.024803 | -0.000424 | -1.68% | 0.025405 | 0.026039 | 0.024612 | 4,510,431.00 |
| May 18 2024 | 0.025227 | 0.000756 | 3.09% | 0.024533 | 0.025566 | 0.024337 | 5,604,660.00 |
| May 17 2024 | 0.024471 | -0.000879 | -3.47% | 0.025085 | 0.026333 | 0.024272 | 9,042,036.00 |
| May 16 2024 | 0.02535 | 0.000806 | 3.28% | 0.024536 | 0.025638 | 0.023938 | 9,853,636.00 |
| May 15 2024 | 0.024544 | 0.003229 | 15.15% | 0.021338 | 0.02491 | 0.021001 | 9,905,160.00 |
| May 14 2024 | 0.021315 | -0.000616 | -2.81% | 0.022074 | 0.022736 | 0.020956 | 9,143,745.00 |
| May 13 2024 | 0.021931 | -0.001208 | -5.22% | 0.023163 | 0.023733 | 0.021819 | 10,116,853.00 |
| May 12 2024 | 0.023139 | -0.000323 | -1.38% | 0.023692 | 0.023949 | 0.023043 | 2,778,242.00 |
| May 11 2024 | 0.023462 | -0.000332 | -1.40% | 0.023625 | 0.024186 | 0.02322 | 3,949,730.00 |
| May 10 2024 | 0.023794 | -0.000994 | -4.01% | 0.024941 | 0.025519 | 0.023528 | 6,449,014.00 |
| May 09 2024 | 0.024788 | 0.000955 | 4.01% | 0.023739 | 0.025004 | 0.023567 | 5,460,462.00 |
| May 08 2024 | 0.023833 | -0.000407 | -1.68% | 0.024196 | 0.024865 | 0.023455 | 5,951,072.00 |
| May 07 2024 | 0.02424 | -0.00043 | -1.74% | 0.024831 | 0.02541 | 0.024114 | 5,465,767.00 |
| May 06 2024 | 0.02467 | -0.000752 | -2.96% | 0.02509 | 0.026835 | 0.024641 | 8,518,524.00 |
| May 05 2024 | 0.025422 | 0.000571 | 2.30% | 0.02477 | 0.025663 | 0.024297 | 3,901,314.00 |
| May 04 2024 | 0.024851 | -0.000521 | -2.05% | 0.025576 | 0.025596 | 0.02463 | 6,131,425.00 |
| May 03 2024 | 0.025372 | 0.000694 | 2.81% | 0.024642 | 0.025887 | 0.024101 | 8,006,292.00 |
| May 02 2024 | 0.024678 | 0.00108 | 4.58% | 0.023666 | 0.024817 | 0.022107 | 9,635,854.00 |
| May 01 2024 | 0.023598 | 0.000277 | 1.19% | 0.023323 | 0.024658 | 0.021722 | 9,537,609.00 |
| Apr 30 2024 | 0.023321 | -0.002715 | -10.43% | 0.026174 | 0.026286 | 0.022327 | 10,378,691.00 |
| Apr 29 2024 | 0.026036 | -0.000077 | -0.29% | 0.026229 | 0.026675 | 0.025096 | 5,592,425.00 |
| Apr 28 2024 | 0.026113 | -0.000599 | -2.24% | 0.026514 | 0.027505 | 0.026024 | 5,115,015.00 |
| Apr 27 2024 | 0.026712 | 0.000198 | 0.75% | 0.0264 | 0.02735 | 0.025606 | 6,738,812.00 |
| Apr 26 2024 | 0.026514 | -0.000946 | -3.45% | 0.027558 | 0.027822 | 0.026317 | 7,048,059.00 |
| Apr 25 2024 | 0.02746 | 0.000017 | 0.06% | 0.027224 | 0.028527 | 0.026409 | 7,841,714.00 |
| Apr 24 2024 | 0.027443 | -0.002533 | -8.45% | 0.029963 | 0.030577 | 0.027148 | 9,745,726.00 |
