BEAM Historical Data - BEAMMUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
BEAM (Cryptocurrency:BEAMMUSD)
BEAM (Cryptocurrency:BEAMMUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
BEAM	BEAMMUSD	Crypto	4,596,341	BeamHash III

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000357	-1.08%	0.032525	0.032525	0.033138

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.032881	0.033532	0.032446	0.032881	0.028735 - 0.298397

Exchange	Last Trade	Size	Trade Price	Currency
GATE	07:26:12	444.40	0.032589	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,166.39	65,530.34	BEAMM	BEAMMEUR	BEAMMGBP	BEAMMBTC

BEAMMUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.035335	0.041247	0.032212	130,858.72	-0.00281	-7.95%
1 Month	0.041308	0.101459	0.032212	130,365.70	-0.008783	-21.26%
3 Months	0.0944	0.10351	0.032212	140,974.51	-0.061875	-65.55%
6 Months	0.102991	0.162235	0.032212	149,125.73	-0.070466	-68.42%
1 Year	0.029544	0.298397	0.028735	166,046.02	0.002981	10.09%
3 Years	0.029544	0.298397	0.028735	166,046.02	0.002981	10.09%
5 Years	0.029544	0.298397	0.028735	166,046.02	0.002981	10.09%

BEAMMUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 29 2024	0.032856	-0.002739	-7.69%	0.035584	0.035813	0.032235	136,192.00
Jun 28 2024	0.035595	0.000513	1.46%	0.035118	0.038455	0.034864	118,109.00
Jun 27 2024	0.035082	-0.000778	-2.17%	0.035271	0.036694	0.034123	99,436.00
Jun 26 2024	0.03586	-0.000576	-1.58%	0.039953	0.041247	0.035282	202,537.00
Jun 25 2024	0.036436	0.003267	9.85%	0.03435	0.036671	0.033134	179,436.00
Jun 24 2024	0.03317	-0.00103	-3.01%	0.033474	0.034375	0.032212	94,066.00
Jun 23 2024	0.0342	-0.001128	-3.19%	0.035335	0.035468	0.033923	86,231.00
Jun 22 2024	0.035328	0.0001	0.28%	0.03528	0.035393	0.034032	115,897.00
Jun 21 2024	0.035228	-0.000456	-1.28%	0.035685	0.037043	0.033614	90,340.00
Jun 20 2024	0.035684	-0.001926	-5.12%	0.037681	0.037757	0.035632	163,234.00
Jun 19 2024	0.037611	0.001189	3.27%	0.036478	0.03942	0.036281	147,881.00
Jun 18 2024	0.036421	-0.001438	-3.80%	0.037897	0.040038	0.034333	265,677.00
Jun 17 2024	0.03786	-0.000791	-2.05%	0.039953	0.041247	0.036726	207,066.00
Jun 16 2024	0.038651	0.000266	0.69%	0.038382	0.040622	0.03762	44,185.00
Jun 15 2024	0.038385	0.000091	0.24%	0.038277	0.038426	0.036387	59,277.00
Jun 14 2024	0.038294	-0.001114	-2.83%	0.039439	0.04003	0.03826	96,383.00
Jun 13 2024	0.039407	-0.004263	-9.76%	0.043679	0.04376	0.038538	136,545.00
Jun 12 2024	0.04367	0.001221	2.88%	0.042416	0.043676	0.040852	96,268.00
Jun 11 2024	0.042449	0.003545	9.11%	0.040331	0.043247	0.038375	154,478.00
Jun 10 2024	0.038905	-0.002192	-5.33%	0.039953	0.041623	0.038096	124,551.00
Jun 09 2024	0.041096	-0.002581	-5.91%	0.043651	0.044372	0.040319	72,052.00
Jun 08 2024	0.043677	-0.003471	-7.36%	0.047113	0.04725	0.042298	98,278.00
Jun 07 2024	0.047148	-0.000273	-0.58%	0.047407	0.049684	0.04194	124,712.00
Jun 06 2024	0.047422	0.005473	13.05%	0.041982	0.048871	0.041137	229,669.00
Jun 05 2024	0.041949	0.003139	8.09%	0.039953	0.101459	0.03854	185,790.00
Jun 04 2024	0.03881	-0.001088	-2.73%	0.039906	0.040749	0.038257	69,857.00
Jun 03 2024	0.039898	-0.000102	-0.26%	0.039953	0.041247	0.03854	91,727.00
Jun 02 2024	0.040	-0.001294	-3.13%	0.041308	0.042724	0.038618	160,351.00
Jun 01 2024	0.041294	-0.002558	-5.83%	0.043875	0.044626	0.039862	198,327.00
May 31 2024	0.043852	0.007628	21.06%	0.036232	0.04506	0.035498	339,758.00
May 30 2024	0.036224	0.000393	1.10%	0.035819	0.036376	0.03401	160,067.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions