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 18 2024 | 0.01838 | 0.0009 | 5.15% | 0.01742 | 0.01909 | 0.01738 | 14,075,957.00 |
| Jul 17 2024 | 0.01748 | -0.00058 | -3.21% | 0.01808 | 0.01867 | 0.01728 | 9,964,481.00 |
| Jul 16 2024 | 0.01806 | 0.00038 | 2.15% | 0.01771 | 0.01829 | 0.01647 | 16,561,250.00 |
| Jul 15 2024 | 0.01768 | 0.00196 | 12.47% | 0.01572 | 0.01772 | 0.01567 | 19,086,889.00 |
| Jul 14 2024 | 0.01572 | 0.00041 | 2.68% | 0.01529 | 0.01576 | 0.01519 | 5,442,220.00 |
| Jul 13 2024 | 0.01531 | 0.00026 | 1.73% | 0.01508 | 0.01569 | 0.01497 | 9,415,641.00 |
| Jul 12 2024 | 0.01505 | 0.00055 | 3.79% | 0.01452 | 0.0151 | 0.01411 | 7,071,236.00 |
| Jul 11 2024 | 0.0145 | -0.00038 | -2.55% | 0.01493 | 0.01531 | 0.01443 | 12,272,277.00 |
| Jul 10 2024 | 0.01488 | 0.00024 | 1.64% | 0.01463 | 0.0153 | 0.01443 | 13,877,791.00 |
| Jul 09 2024 | 0.01464 | 0.00025 | 1.74% | 0.01435 | 0.0149 | 0.01428 | 14,765,976.00 |
| Jul 08 2024 | 0.01439 | 0.00053 | 3.82% | 0.01379 | 0.01471 | 0.01297 | 20,782,391.00 |
| Jul 07 2024 | 0.01386 | -0.00126 | -8.33% | 0.01515 | 0.01515 | 0.01382 | 9,032,081.00 |
| Jul 06 2024 | 0.01512 | 0.00093 | 6.55% | 0.01421 | 0.0153 | 0.01399 | 5,498,001.00 |
| Jul 05 2024 | 0.01419 | -0.00004 | -0.28% | 0.01375 | 0.01461 | 0.01246 | 8,111,487.00 |
| Jul 04 2024 | 0.01423 | -0.00256 | -15.25% | 0.01676 | 0.01676 | 0.01409 | 7,464,098.00 |
| Jul 03 2024 | 0.01679 | -0.00169 | -9.15% | 0.01839 | 0.0185 | 0.01666 | 5,909,642.00 |
| Jul 02 2024 | 0.01848 | 0.00151 | 8.90% | 0.01698 | 0.01915 | 0.0169 | 13,651,034.00 |
| Jul 01 2024 | 0.01697 | 0.00056 | 3.41% | 0.01635 | 0.01757 | 0.01624 | 15,314,683.00 |
| Jun 30 2024 | 0.01641 | 0.00092 | 5.94% | 0.01549 | 0.01648 | 0.01519 | 8,067,155.00 |
| Jun 29 2024 | 0.01549 | -0.0005 | -3.13% | 0.01598 | 0.01609 | 0.01547 | 5,664,797.00 |
| Jun 28 2024 | 0.01599 | -0.00092 | -5.44% | 0.01687 | 0.017 | 0.01595 | 6,711,730.00 |
| Jun 27 2024 | 0.01691 | 0.0008 | 4.97% | 0.01615 | 0.01704 | 0.01571 | 10,283,676.00 |
| Jun 26 2024 | 0.01611 | -0.00086 | -5.07% | 0.017 | 0.01742 | 0.01604 | 11,222,633.00 |
| Jun 25 2024 | 0.01697 | 0.00068 | 4.17% | 0.01622 | 0.01738 | 0.01605 | 13,894,596.00 |
| Jun 24 2024 | 0.01629 | 0.0001 | 0.62% | 0.0162 | 0.01652 | 0.01535 | 21,601,923.00 |
| Jun 23 2024 | 0.01619 | -0.00073 | -4.31% | 0.01691 | 0.01732 | 0.01613 | 6,952,662.00 |
| Jun 22 2024 | 0.01692 | -0.00045 | -2.59% | 0.01717 | 0.01745 | 0.01688 | 6,141,716.00 |
| Jun 21 2024 | 0.01737 | -0.00044 | -2.47% | 0.01761 | 0.01807 | 0.01712 | 5,160,969.00 |
| Jun 20 2024 | 0.01781 | -0.00078 | -4.20% | 0.01848 | 0.01921 | 0.0178 | 5,503,691.00 |
| Jun 19 2024 | 0.01859 | 0.00031 | 1.70% | 0.01818 | 0.0196 | 0.01812 | 4,864,554.00 |
| Jun 18 2024 | 0.01828 | -0.00041 | -2.19% | 0.01874 | 0.0188 | 0.01701 | 8,958,067.00 |
| Jun 17 2024 | 0.01869 | -0.00154 | -7.61% | 0.0202 | 0.02036 | 0.018438 | 16,174,169.00 |
| Jun 16 2024 | 0.02023 | 0.00074 | 3.80% | 0.01949 | 0.02058 | 0.01904 | 8,235,366.00 |
| Jun 15 2024 | 0.01949 | -0.00048 | -2.40% | 0.01999 | 0.02006 | 0.01935 | 4,400,686.00 |
| Jun 14 2024 | 0.01997 | -0.0009 | -4.31% | 0.02086 | 0.02109 | 0.01908 | 4,328,528.00 |
| Jun 13 2024 | 0.02087 | -0.00142 | -6.37% | 0.02238 | 0.02247 | 0.02085 | 4,251,860.00 |
| Jun 12 2024 | 0.02229 | 0.00088 | 4.11% | 0.02146 | 0.02353 | 0.0208 | 17,736,056.00 |
| Jun 11 2024 | 0.02141 | -0.00109 | -4.84% | 0.0225 | 0.02265 | 0.02101 | 10,552,611.00 |
| Jun 10 2024 | 0.0225 | -0.00092 | -3.93% | 0.02347 | 0.02363 | 0.02237 | 7,715,061.00 |
| Jun 09 2024 | 0.02342 | 0.00043 | 1.87% | 0.02305 | 0.02371 | 0.02265 | 4,329,395.00 |
| Jun 08 2024 | 0.02299 | -0.00077 | -3.24% | 0.0239 | 0.0239 | 0.0228 | 6,971,498.00 |
| Jun 07 2024 | 0.02376 | -0.00191 | -7.44% | 0.02565 | 0.02583 | 0.02239 | 3,461,354.00 |
| Jun 06 2024 | 0.02567 | -0.00202 | -7.30% | 0.02775 | 0.02777 | 0.02502 | 3,925,219.00 |
| Jun 05 2024 | 0.02769 | -0.00039 | -1.39% | 0.02812 | 0.02827 | 0.02752 | 3,045,848.00 |
| Jun 04 2024 | 0.02808 | 0.00022 | 0.79% | 0.02828 | 0.02839 | 0.02737 | 8,784,491.00 |
| Jun 03 2024 | 0.02786 | -0.0003 | -1.07% | 0.02792 | 0.0283 | 0.02715 | 3,754,587.00 |
| Jun 02 2024 | 0.02816 | -0.00128 | -4.35% | 0.02945 | 0.02963 | 0.02774 | 4,403,861.00 |
| Jun 01 2024 | 0.02944 | 0.0009 | 3.15% | 0.02887 | 0.03021 | 0.02878 | 6,774,788.00 |
| May 31 2024 | 0.02854 | 0.002 | 7.54% | 0.02641 | 0.03556 | 0.02587 | 9,803,426.00 |
| May 30 2024 | 0.02654 | -0.00077 | -2.82% | 0.0275 | 0.02799 | 0.02622 | 12,190,935.00 |
| May 29 2024 | 0.02731 | -0.00079 | -2.81% | 0.02814 | 0.02952 | 0.02711 | 8,883,280.00 |
| May 28 2024 | 0.0281 | -0.00132 | -4.49% | 0.02943 | 0.0295 | 0.02785 | 7,484,171.00 |
| May 27 2024 | 0.02942 | -0.00029 | -0.98% | 0.02972 | 0.03075 | 0.02904 | 6,815,548.00 |
| May 26 2024 | 0.02971 | 0.0014 | 4.95% | 0.02833 | 0.03044 | 0.02831 | 7,618,197.00 |
| May 25 2024 | 0.02831 | 0.00118 | 4.35% | 0.02726 | 0.02929 | 0.02726 | 3,015,810.00 |
| May 24 2024 | 0.02713 | -0.00022 | -0.80% | 0.02749 | 0.02785 | 0.02642 | 3,410,929.00 |
| May 23 2024 | 0.02735 | -0.00068 | -2.43% | 0.02795 | 0.02847 | 0.02608 | 3,979,014.00 |
| May 22 2024 | 0.02803 | -0.00046 | -1.61% | 0.02852 | 0.02905 | 0.02708 | 3,647,375.00 |
| May 21 2024 | 0.02849 | -0.00094 | -3.19% | 0.02959 | 0.03054 | 0.02772 | 5,512,297.00 |
| May 20 2024 | 0.02943 | 0.00464 | 18.72% | 0.02485 | 0.02974 | 0.02469 | 12,277,191.00 |
| May 19 2024 | 0.02479 | -0.00046 | -1.82% | 0.02529 | 0.02604 | 0.02464 | 8,198,047.00 |
| May 18 2024 | 0.02525 | 0.00075 | 3.06% | 0.02439 | 0.02552 | 0.02434 | 13,302,558.00 |
| May 17 2024 | 0.0245 | -0.000851 | -3.36% | 0.025593 | 0.026396 | 0.02427 | 10,695,296.00 |
| May 16 2024 | 0.025351 | 0.00091 | 3.72% | 0.024616 | 0.02559 | 0.023942 | 11,590,438.00 |
| May 15 2024 | 0.024441 | 0.003151 | 14.80% | 0.021362 | 0.024878 | 0.02102 | 11,973,487.00 |
| May 14 2024 | 0.02129 | -0.000627 | -2.86% | 0.021959 | 0.022732 | 0.020963 | 10,040,319.00 |
| May 13 2024 | 0.021917 | -0.00123 | -5.31% | 0.023138 | 0.023651 | 0.021819 | 8,485,035.00 |
| May 12 2024 | 0.023147 | -0.000341 | -1.45% | 0.023497 | 0.023968 | 0.02302 | 3,284,442.00 |
| May 11 2024 | 0.023488 | -0.000301 | -1.27% | 0.023727 | 0.024179 | 0.023235 | 3,648,089.00 |
| May 10 2024 | 0.023789 | -0.000899 | -3.64% | 0.024756 | 0.025479 | 0.023565 | 6,892,914.00 |
| May 09 2024 | 0.024688 | 0.000982 | 4.14% | 0.023733 | 0.024977 | 0.023551 | 4,260,189.00 |
| May 08 2024 | 0.023706 | -0.000527 | -2.17% | 0.024193 | 0.024839 | 0.023488 | 5,141,640.00 |
| May 07 2024 | 0.024233 | -0.000473 | -1.91% | 0.024591 | 0.025429 | 0.024114 | 4,899,122.00 |
| May 06 2024 | 0.024706 | -0.000745 | -2.93% | 0.025388 | 0.026873 | 0.024658 | 7,197,004.00 |
| May 05 2024 | 0.025451 | 0.000583 | 2.34% | 0.024829 | 0.025671 | 0.024326 | 4,124,061.00 |
| May 04 2024 | 0.024868 | -0.00059 | -2.32% | 0.025336 | 0.02556 | 0.024583 | 4,777,748.00 |
| May 03 2024 | 0.025458 | 0.000845 | 3.43% | 0.024622 | 0.025875 | 0.024093 | 10,487,637.00 |
| May 02 2024 | 0.024613 | 0.001033 | 4.38% | 0.023343 | 0.024769 | 0.022138 | 9,678,040.00 |
| May 01 2024 | 0.02358 | 0.000269 | 1.15% | 0.023198 | 0.024363 | 0.021704 | 8,644,787.00 |
| Apr 30 2024 | 0.023311 | -0.0028 | -10.72% | 0.025709 | 0.026277 | 0.022328 | 11,331,877.00 |
| Apr 29 2024 | 0.026111 | -0.000098 | -0.37% | 0.026288 | 0.026663 | 0.025111 | 11,020,511.00 |
| Apr 28 2024 | 0.026209 | -0.00055 | -2.06% | 0.026672 | 0.027497 | 0.026133 | 8,760,648.00 |
| Apr 27 2024 | 0.026759 | 0.00025 | 0.94% | 0.026827 | 0.027037 | 0.025613 | 12,657,003.00 |
| Apr 26 2024 | 0.026509 | -0.000954 | -3.47% | 0.027524 | 0.027835 | 0.026362 | 5,337,793.00 |
| Apr 25 2024 | 0.027463 | 0.00000400 | 0.01% | 0.027437 | 0.028572 | 0.026424 | 10,364,783.00 |
| Apr 24 2024 | 0.027459 | -0.002464 | -8.23% | 0.030048 | 0.030609 | 0.027201 | 8,086,956.00 |
| Apr 23 2024 | 0.029923 | -0.002027 | -6.34% | 0.031973 | 0.033505 | 0.02907 | 8,484,159.00 |
| Apr 22 2024 | 0.03195 | 0.001509 | 4.96% | 0.030429 | 0.032409 | 0.03027 | 7,662,949.00 |
| Apr 21 2024 | 0.030441 | -0.000234 | -0.76% | 0.030608 | 0.031368 | 0.029828 | 7,102,856.00 |
| Apr 20 2024 | 0.030675 | 0.003136 | 11.39% | 0.027403 | 0.031187 | 0.026951 | 7,259,654.00 |
