Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEAMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.00000063 | -0.00000005 | -7.35% | 0.00000067 | 0.00000069 | 0.00000061 | 98,278.00 |
| Jun 07 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000068 | 0.00000071 | 0.00000060 | 124,712.00 |
| Jun 06 2024 | 0.00000067 | 0.00000008 | 13.56% | 0.00000059 | 0.00000070 | 0.00000058 | 229,689.00 |
| Jun 05 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000055 | 0.00000063 | 0.00000055 | 194,400.00 |
| Jun 04 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000059 | 0.00000059 | 0.00000055 | 69,857.00 |
| Jun 03 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000058 | 0.00000060 | 0.00000056 | 91,727.00 |
| Jun 02 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000062 | 0.00000063 | 0.00000057 | 160,351.00 |
| Jun 01 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000064 | 0.00000068 | 0.00000059 | 198,327.00 |
| May 31 2024 | 0.00000065 | 0.00000012 | 22.64% | 0.00000053 | 0.00000084 | 0.00000051 | 339,758.00 |
| May 30 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000050 | 160,067.00 |
| May 29 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000053 | 0.00000053 | 0.00000051 | 148,509.00 |
| May 28 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000053 | 0.00000054 | 0.00000050 | 164,875.00 |
| May 27 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000057 | 0.00000052 | 188,539.00 |
| May 26 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000055 | 0.00000051 | 239,185.00 |
| May 25 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000055 | 0.00000055 | 0.00000049 | 264,474.00 |
| May 24 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000050 | 0.00000055 | 0.00000048 | 236,805.00 |
| May 23 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000059 | 0.00000048 | 191,027.00 |
| May 22 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000053 | 0.00000055 | 0.00000047 | 370,856.00 |
| May 21 2024 | 0.00000054 | -0.00000010 | -15.63% | 0.00000064 | 0.00000064 | 0.00000053 | 203,052.00 |
| May 20 2024 | 0.00000064 | -0.00000007 | -9.86% | 0.00000072 | 0.00000076 | 0.00000064 | 218,275.00 |
| May 19 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000078 | 0.00000068 | 189,198.00 |
| May 18 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000071 | 0.00000076 | 0.00000067 | 208,233.00 |
| May 17 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000071 | 0.00000077 | 0.00000069 | 196,844.00 |
| May 16 2024 | 0.00000072 | -0.00000005 | -6.49% | 0.00000076 | 0.00000083 | 0.00000070 | 252,793.00 |
| May 15 2024 | 0.00000077 | -0.00000008 | -9.41% | 0.00000086 | 0.00000086 | 0.00000075 | 262,410.00 |
| May 14 2024 | 0.00000085 | -0.00000004 | -4.49% | 0.00000090 | 0.00000095 | 0.00000084 | 152,883.00 |
| May 13 2024 | 0.00000089 | -0.00000010 | -10.10% | 0.00000099 | 0.00000104 | 0.00000089 | 134,960.00 |
| May 12 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000099 | 0.00000100 | 0.00000097 | 111,539.00 |
| May 11 2024 | 0.00000100 | -0.00000005 | -4.76% | 0.00000105 | 0.00000105 | 0.00000098 | 97,171.00 |
| May 10 2024 | 0.00000105 | -0.00000013 | -11.02% | 0.00000118 | 0.00000120 | 0.00000105 | 188,660.00 |
| May 09 2024 | 0.00000118 | -0.00000008 | -6.35% | 0.00000126 | 0.00000126 | 0.00000115 | 137,566.00 |
| May 08 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000126 | 0.00000126 | 0.00000121 | 96,580.00 |
| May 07 2024 | 0.00000127 | -0.00000006 | -4.51% | 0.00000132 | 0.00000132 | 0.00000126 | 156,684.00 |
| May 06 2024 | 0.00000133 | 0.00000013 | 10.83% | 0.00000120 | 0.00000138 | 0.00000119 | 107,161.00 |
| May 05 2024 | 0.00000120 | -0.00000009 | -6.98% | 0.00000130 | 0.00000130 | 0.00000118 | 117,403.00 |
| May 04 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000131 | 0.00000125 | 110,303.00 |
| May 03 2024 | 0.00000128 | 0.00000010 | 8.47% | 0.00000119 | 0.00000131 | 0.00000118 | 163,588.00 |
| May 02 2024 | 0.00000118 | -0.00000006 | -4.84% | 0.00000124 | 0.00000127 | 0.00000112 | 167,865.00 |
| May 01 2024 | 0.00000124 | 0.00000006 | 5.08% | 0.00000119 | 0.00000126 | 0.00000118 | 141,785.00 |
| Apr 30 2024 | 0.00000118 | 0.00000003 | 2.61% | 0.00000117 | 0.00000122 | 0.00000115 | 103,920.00 |
| Apr 29 2024 | 0.00000115 | -0.00000003 | -2.54% | 0.00000119 | 0.00000123 | 0.00000115 | 95,709.00 |
| Apr 28 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000118 | 0.00000122 | 0.00000117 | 96,819.00 |
| Apr 27 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000118 | 0.00000121 | 0.00000116 | 93,275.00 |
| Apr 26 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000117 | 0.00000120 | 0.00000117 | 79,821.00 |
| Apr 25 2024 | 0.00000117 | -0.00000008 | -6.40% | 0.00000125 | 0.00000125 | 0.00000116 | 102,688.00 |
| Apr 24 2024 | 0.00000125 | -0.00000004 | -3.10% | 0.00000128 | 0.00000129 | 0.00000124 | 105,969.00 |
| Apr 23 2024 | 0.00000129 | 0.00000003 | 2.38% | 0.00000126 | 0.00000129 | 0.00000125 | 82,296.00 |
| Apr 22 2024 | 0.00000126 | -0.00000004 | -3.08% | 0.00000129 | 0.00000132 | 0.00000125 | 100,097.00 |
| Apr 21 2024 | 0.00000130 | 0.00000002 | 1.56% | 0.00000128 | 0.00000135 | 0.00000127 | 95,292.00 |
| Apr 20 2024 | 0.00000128 | -0.00000005 | -3.76% | 0.00000132 | 0.00000134 | 0.00000127 | 95,452.00 |
| Apr 19 2024 | 0.00000133 | 0.00000003 | 2.31% | 0.00000131 | 0.00000134 | 0.00000124 | 128,278.00 |
| Apr 18 2024 | 0.00000130 | -0.00000011 | -7.80% | 0.00000141 | 0.00000142 | 0.00000127 | 112,236.00 |
| Apr 17 2024 | 0.00000141 | 0.00000000 | 0.00% | 0.00000141 | 0.00000144 | 0.00000138 | 85,289.00 |
| Apr 16 2024 | 0.00000141 | -0.00000001 | -0.70% | 0.00000142 | 0.00000145 | 0.00000139 | 93,808.00 |
| Apr 15 2024 | 0.00000142 | 0.00000015 | 11.81% | 0.00000127 | 0.00000147 | 0.00000127 | 128,153.00 |
| Apr 14 2024 | 0.00000127 | 0.00000003 | 2.42% | 0.00000124 | 0.00000133 | 0.00000122 | 94,674.00 |
| Apr 13 2024 | 0.00000124 | -0.00000007 | -5.34% | 0.00000132 | 0.00000134 | 0.00000118 | 288,820.00 |
| Apr 12 2024 | 0.00000131 | 0.00000000 | 0.00% | 0.00000131 | 0.00000140 | 0.00000128 | 108,844.00 |
| Apr 11 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000137 | 0.00000138 | 0.00000130 | 75,655.00 |
| Apr 10 2024 | 0.00000137 | -0.00000001 | -0.72% | 0.00000138 | 0.00000143 | 0.00000137 | 89,958.00 |
| Apr 09 2024 | 0.00000138 | 0.00000003 | 2.22% | 0.00000137 | 0.00000141 | 0.00000134 | 71,820.00 |
| Apr 08 2024 | 0.00000135 | -0.00000013 | -8.78% | 0.00000148 | 0.00000150 | 0.00000130 | 124,379.00 |
| Apr 07 2024 | 0.00000148 | 0.00000011 | 8.03% | 0.00000138 | 0.00000149 | 0.00000137 | 95,654.00 |
| Apr 06 2024 | 0.00000137 | -0.00000004 | -2.84% | 0.00000142 | 0.00000145 | 0.00000137 | 86,069.00 |
| Apr 05 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000143 | 0.00000146 | 0.00000137 | 130,769.00 |
| Apr 04 2024 | 0.00000144 | 0.00000000 | 0.00% | 0.00000144 | 0.00000149 | 0.00000139 | 94,948.00 |
| Apr 03 2024 | 0.00000144 | 0.00000000 | 0.00% | 0.00000145 | 0.00000152 | 0.00000142 | 92,293.00 |
| Apr 02 2024 | 0.00000144 | 0.00000000 | 0.00% | 0.00000144 | 0.00000150 | 0.00000142 | 81,654.00 |
| Apr 01 2024 | 0.00000144 | -0.00000001 | -0.69% | 0.00000145 | 0.00000151 | 0.00000143 | 78,184.00 |
| Mar 31 2024 | 0.00000145 | -0.00000003 | -2.03% | 0.00000148 | 0.00000148 | 0.00000134 | 124,529.00 |
| Mar 30 2024 | 0.00000148 | 0.00000004 | 2.78% | 0.00000144 | 0.00000151 | 0.00000143 | 72,544.00 |
| Mar 29 2024 | 0.00000144 | 0.00000001 | 0.70% | 0.00000143 | 0.00000146 | 0.00000140 | 82,716.00 |
| Mar 28 2024 | 0.00000143 | -0.00000015 | -9.49% | 0.00000158 | 0.00000159 | 0.00000142 | 146,903.00 |
| Mar 27 2024 | 0.00000158 | -0.00000005 | -3.07% | 0.00000163 | 0.00000169 | 0.00000158 | 135,481.00 |
| Mar 26 2024 | 0.00000163 | -0.00000011 | -6.32% | 0.00000174 | 0.00000177 | 0.00000159 | 174,099.00 |
| Mar 25 2024 | 0.00000174 | 0.00000003 | 1.75% | 0.00000171 | 0.00000184 | 0.00000169 | 125,811.00 |
| Mar 24 2024 | 0.00000171 | -0.00000004 | -2.29% | 0.00000177 | 0.00000181 | 0.00000170 | 130,393.00 |
| Mar 23 2024 | 0.00000175 | -0.00000006 | -3.31% | 0.00000181 | 0.00000182 | 0.00000174 | 122,685.00 |
| Mar 22 2024 | 0.00000181 | 0.00000001 | 0.56% | 0.00000180 | 0.00000187 | 0.00000174 | 142,549.00 |
| Mar 21 2024 | 0.00000180 | 0.00000010 | 5.88% | 0.00000170 | 0.00000182 | 0.00000168 | 126,860.00 |
| Mar 20 2024 | 0.00000170 | -0.00000005 | -2.86% | 0.00000176 | 0.00000180 | 0.00000168 | 130,870.00 |
| Mar 19 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000178 | 0.00000183 | 0.00000166 | 176,678.00 |
| Mar 18 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000181 | 0.00000182 | 0.00000174 | 106,551.00 |
| Mar 17 2024 | 0.00000179 | -0.00000005 | -2.72% | 0.00000184 | 0.00000188 | 0.00000176 | 107,707.00 |
| Mar 16 2024 | 0.00000184 | 0.00000007 | 3.95% | 0.00000177 | 0.00000185 | 0.00000173 | 127,465.00 |
| Mar 15 2024 | 0.00000177 | 0.00000012 | 7.27% | 0.00000165 | 0.00000197 | 0.00000164 | 153,496.00 |
| Mar 14 2024 | 0.00000165 | -0.00000003 | -1.79% | 0.00000167 | 0.00000181 | 0.00000163 | 157,786.00 |
| Mar 13 2024 | 0.00000168 | -0.00000013 | -7.18% | 0.00000182 | 0.00000183 | 0.00000166 | 113,790.00 |
| Mar 12 2024 | 0.00000181 | 0.00000002 | 1.12% | 0.00000179 | 0.00000189 | 0.00000173 | 113,743.00 |
| Mar 11 2024 | 0.00000179 | -0.00000009 | -4.79% | 0.00000188 | 0.00000192 | 0.00000179 | 105,107.00 |
| Mar 10 2024 | 0.00000188 | -0.00000013 | -6.47% | 0.00000200 | 0.00000201 | 0.00000175 | 122,624.00 |
| Mar 09 2024 | 0.00000201 | 0.00000017 | 9.24% | 0.00000183 | 0.00000201 | 0.00000173 | 119,976.00 |
