Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BEAMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.020217 | 0.000732 | 3.76% | 0.019473 | 0.02059 | 0.01903 | 221,036,976.00 |
| Jun 15 2024 | 0.019485 | -0.000464 | -2.33% | 0.019952 | 0.020096 | 0.019329 | 175,649,336.00 |
| Jun 14 2024 | 0.019949 | -0.000973 | -4.65% | 0.020941 | 0.021149 | 0.018984 | 392,367,847.00 |
| Jun 13 2024 | 0.020922 | -0.001253 | -5.65% | 0.022299 | 0.022692 | 0.020751 | 335,214,147.00 |
| Jun 12 2024 | 0.022175 | 0.000792 | 3.70% | 0.021424 | 0.023542 | 0.020818 | 435,745,471.00 |
| Jun 11 2024 | 0.021383 | -0.001116 | -4.96% | 0.022509 | 0.022655 | 0.021 | 394,380,219.00 |
| Jun 10 2024 | 0.022499 | -0.000962 | -4.10% | 0.023467 | 0.023647 | 0.022367 | 352,583,547.00 |
| Jun 09 2024 | 0.023461 | 0.000504 | 2.20% | 0.022963 | 0.023827 | 0.022581 | 163,036,183.00 |
| Jun 08 2024 | 0.022957 | -0.000816 | -3.43% | 0.023753 | 0.023943 | 0.022635 | 281,256,847.00 |
| Jun 07 2024 | 0.023773 | -0.001897 | -7.39% | 0.025669 | 0.025911 | 0.02125 | 514,140,713.00 |
| Jun 06 2024 | 0.02567 | -0.002112 | -7.60% | 0.02768 | 0.02795 | 0.025012 | 559,704,725.00 |
| Jun 05 2024 | 0.027782 | -0.000411 | -1.46% | 0.028191 | 0.02833 | 0.027489 | 467,321,988.00 |
| Jun 04 2024 | 0.028193 | 0.000358 | 1.29% | 0.027909 | 0.028702 | 0.027389 | 316,585,491.00 |
| Jun 03 2024 | 0.027835 | -0.000308 | -1.09% | 0.028125 | 0.028384 | 0.027126 | 588,654,317.00 |
| Jun 02 2024 | 0.028143 | -0.001306 | -4.43% | 0.029406 | 0.029989 | 0.027569 | 383,883,216.00 |
| Jun 01 2024 | 0.029449 | 0.000817 | 2.85% | 0.028456 | 0.03081 | 0.028393 | 832,102,079.00 |
| May 31 2024 | 0.028632 | 0.002205 | 8.34% | 0.02645 | 0.0384 | 0.025815 | 3,010,422,571.00 |
| May 30 2024 | 0.026427 | -0.000829 | -3.04% | 0.027261 | 0.028009 | 0.026 | 260,754,110.00 |
| May 29 2024 | 0.027256 | -0.000891 | -3.17% | 0.028117 | 0.029529 | 0.027086 | 294,173,074.00 |
| May 28 2024 | 0.028147 | -0.001283 | -4.36% | 0.029402 | 0.029668 | 0.0278 | 265,700,428.00 |
| May 27 2024 | 0.02943 | -0.000361 | -1.21% | 0.02986 | 0.030771 | 0.029 | 204,085,301.00 |
| May 26 2024 | 0.029791 | 0.001489 | 5.26% | 0.028332 | 0.030458 | 0.028162 | 266,025,854.00 |
| May 25 2024 | 0.028302 | 0.001133 | 4.17% | 0.02713 | 0.029378 | 0.027011 | 255,988,450.00 |
| May 24 2024 | 0.027169 | -0.00008 | -0.29% | 0.027309 | 0.027885 | 0.026133 | 226,761,315.00 |
| May 23 2024 | 0.027249 | -0.000761 | -2.72% | 0.028017 | 0.02868 | 0.025589 | 425,381,508.00 |
| May 22 2024 | 0.02801 | -0.000469 | -1.65% | 0.02853 | 0.029143 | 0.027032 | 378,778,720.00 |
| May 21 2024 | 0.028479 | -0.001077 | -3.64% | 0.029678 | 0.031 | 0.027628 | 631,403,510.00 |
| May 20 2024 | 0.029556 | 0.00475 | 19.15% | 0.02501 | 0.030139 | 0.024627 | 714,717,378.00 |
| May 19 2024 | 0.024806 | -0.000415 | -1.65% | 0.025215 | 0.026039 | 0.024631 | 195,928,377.00 |
| May 18 2024 | 0.025221 | 0.000784 | 3.21% | 0.024494 | 0.025559 | 0.024321 | 251,330,577.00 |
| May 17 2024 | 0.024437 | -0.000884 | -3.49% | 0.025354 | 0.0265 | 0.0242 | 395,573,233.00 |
| May 16 2024 | 0.025321 | 0.0008 | 3.26% | 0.024444 | 0.025648 | 0.023918 | 425,510,195.00 |
| May 15 2024 | 0.024521 | 0.003219 | 15.11% | 0.021301 | 0.024913 | 0.021 | 505,849,006.00 |
| May 14 2024 | 0.021302 | -0.000598 | -2.73% | 0.021975 | 0.022731 | 0.020944 | 425,823,617.00 |
| May 13 2024 | 0.0219 | -0.001262 | -5.45% | 0.023163 | 0.023733 | 0.021815 | 400,201,620.00 |
| May 12 2024 | 0.023162 | -0.000282 | -1.20% | 0.023477 | 0.024088 | 0.023032 | 116,792,715.00 |
| May 11 2024 | 0.023444 | -0.000305 | -1.28% | 0.023727 | 0.024186 | 0.023206 | 163,355,050.00 |
| May 10 2024 | 0.023749 | -0.001054 | -4.25% | 0.024778 | 0.025524 | 0.023443 | 282,123,320.00 |
| May 09 2024 | 0.024803 | 0.00099 | 4.16% | 0.023803 | 0.025024 | 0.02356 | 235,253,281.00 |
| May 08 2024 | 0.023813 | -0.00039 | -1.61% | 0.024127 | 0.024857 | 0.023467 | 255,191,915.00 |
| May 07 2024 | 0.024203 | -0.000473 | -1.92% | 0.024698 | 0.025419 | 0.023983 | 223,588,138.00 |
| May 06 2024 | 0.024676 | -0.000692 | -2.73% | 0.025419 | 0.026927 | 0.024603 | 343,386,047.00 |
| May 05 2024 | 0.025368 | 0.000547 | 2.20% | 0.024822 | 0.025666 | 0.024297 | 172,049,097.00 |
| May 04 2024 | 0.024821 | -0.000546 | -2.15% | 0.025372 | 0.025596 | 0.02458 | 267,179,086.00 |
| May 03 2024 | 0.025367 | 0.000725 | 2.94% | 0.024627 | 0.025907 | 0.024 | 346,106,688.00 |
| May 02 2024 | 0.024642 | 0.000991 | 4.19% | 0.023515 | 0.024875 | 0.022111 | 419,588,581.00 |
| May 01 2024 | 0.023651 | 0.000251 | 1.07% | 0.023382 | 0.024668 | 0.0217 | 428,817,766.00 |
| Apr 30 2024 | 0.0234 | -0.002553 | -9.84% | 0.025838 | 0.026286 | 0.022151 | 501,785,393.00 |
| Apr 29 2024 | 0.025953 | -0.000234 | -0.89% | 0.02995 | 0.030646 | 0.025083 | 479,111,096.00 |
| Apr 28 2024 | 0.026187 | -0.000506 | -1.90% | 0.026641 | 0.027505 | 0.026009 | 221,200,332.00 |
| Apr 27 2024 | 0.026693 | 0.000182 | 0.69% | 0.026514 | 0.02735 | 0.02549 | 300,130,622.00 |
| Apr 26 2024 | 0.026511 | -0.000981 | -3.57% | 0.027452 | 0.027822 | 0.026301 | 307,789,575.00 |
| Apr 25 2024 | 0.027492 | 0.000038 | 0.14% | 0.027465 | 0.028653 | 0.026401 | 350,902,577.00 |
| Apr 24 2024 | 0.027454 | -0.00247 | -8.25% | 0.02995 | 0.030646 | 0.027137 | 433,135,390.00 |
| Apr 23 2024 | 0.029924 | -0.002004 | -6.28% | 0.031935 | 0.033952 | 0.029 | 522,875,695.00 |
| Apr 22 2024 | 0.031928 | 0.001485 | 4.88% | 0.030634 | 0.032417 | 0.030208 | 249,959,094.00 |
| Apr 21 2024 | 0.030443 | -0.000205 | -0.67% | 0.030787 | 0.031359 | 0.029793 | 239,083,454.00 |
| Apr 20 2024 | 0.030648 | 0.003157 | 11.48% | 0.027326 | 0.031561 | 0.026754 | 368,082,767.00 |
| Apr 19 2024 | 0.027491 | 0.001385 | 5.31% | 0.026116 | 0.029 | 0.024054 | 584,120,507.00 |
| Apr 18 2024 | 0.026106 | 0.000626 | 2.46% | 0.025561 | 0.027444 | 0.024606 | 527,946,950.00 |
| Apr 17 2024 | 0.02548 | -0.001696 | -6.24% | 0.027203 | 0.028446 | 0.025 | 520,854,733.00 |
| Apr 16 2024 | 0.027176 | 0.000494 | 1.85% | 0.026735 | 0.028691 | 0.024187 | 771,715,598.00 |
| Apr 15 2024 | 0.026682 | -0.000561 | -2.06% | 0.026847 | 0.031291 | 0.026165 | 725,513,775.00 |
| Apr 14 2024 | 0.027243 | 0.003153 | 13.09% | 0.023925 | 0.027377 | 0.023123 | 553,353,240.00 |
| Apr 13 2024 | 0.02409 | -0.002769 | -10.31% | 0.02697 | 0.02712 | 0.019111 | 986,585,726.00 |
| Apr 12 2024 | 0.026859 | -0.00499 | -15.67% | 0.031828 | 0.03219 | 0.023 | 709,642,561.00 |
| Apr 11 2024 | 0.031849 | -0.000052 | -0.16% | 0.031898 | 0.0324 | 0.030464 | 243,723,242.00 |
| Apr 10 2024 | 0.031901 | 0.002151 | 7.23% | 0.029736 | 0.032449 | 0.029198 | 457,344,201.00 |
| Apr 09 2024 | 0.02975 | -0.003457 | -10.41% | 0.033198 | 0.033411 | 0.029555 | 346,907,174.00 |
| Apr 08 2024 | 0.033207 | 0.000894 | 2.77% | 0.032021 | 0.034333 | 0.030953 | 266,420,737.00 |
| Apr 07 2024 | 0.032313 | 0.00231 | 7.70% | 0.029981 | 0.033133 | 0.02982 | 297,296,265.00 |
| Apr 06 2024 | 0.030003 | 0.000378 | 1.28% | 0.029543 | 0.03042 | 0.029327 | 164,625,418.00 |
| Apr 05 2024 | 0.029625 | -0.001377 | -4.44% | 0.031115 | 0.031236 | 0.0285 | 343,534,593.00 |
| Apr 04 2024 | 0.031002 | 0.000035 | 0.11% | 0.030837 | 0.032868 | 0.030 | 301,985,129.00 |
| Apr 03 2024 | 0.030967 | -0.000278 | -0.89% | 0.031262 | 0.032584 | 0.030001 | 337,324,851.00 |
| Apr 02 2024 | 0.031245 | -0.002462 | -7.30% | 0.033666 | 0.033758 | 0.03045 | 556,110,997.00 |
| Apr 01 2024 | 0.033707 | -0.000821 | -2.38% | 0.034566 | 0.035239 | 0.032084 | 438,630,299.00 |
| Mar 31 2024 | 0.034528 | 0.000722 | 2.14% | 0.033774 | 0.035004 | 0.033532 | 234,423,741.00 |
| Mar 30 2024 | 0.033806 | -0.000961 | -2.76% | 0.034748 | 0.035096 | 0.0333 | 318,325,257.00 |
| Mar 29 2024 | 0.034767 | -0.001067 | -2.98% | 0.035868 | 0.03619 | 0.034025 | 277,115,420.00 |
| Mar 28 2024 | 0.035834 | -0.00068 | -1.86% | 0.036674 | 0.037577 | 0.035599 | 308,853,757.00 |
| Mar 27 2024 | 0.036514 | -0.003204 | -8.07% | 0.039707 | 0.040392 | 0.035984 | 524,283,078.00 |
| Mar 26 2024 | 0.039718 | 0.004332 | 12.24% | 0.03552 | 0.040935 | 0.035234 | 798,356,726.00 |
| Mar 25 2024 | 0.035386 | -0.000114 | -0.32% | 0.035297 | 0.036665 | 0.034766 | 521,836,559.00 |
| Mar 24 2024 | 0.0355 | 0.003174 | 9.82% | 0.032159 | 0.035609 | 0.031832 | 327,661,740.00 |
| Mar 23 2024 | 0.032326 | 0.000456 | 1.43% | 0.032106 | 0.033502 | 0.031663 | 218,444,793.00 |
| Mar 22 2024 | 0.03187 | -0.002598 | -7.54% | 0.034399 | 0.035024 | 0.031044 | 504,447,490.00 |
| Mar 21 2024 | 0.034468 | -0.000407 | -1.17% | 0.034857 | 0.035823 | 0.033368 | 464,660,929.00 |
| Mar 20 2024 | 0.034875 | 0.004163 | 13.55% | 0.030878 | 0.035359 | 0.029076 | 650,556,368.00 |
| Mar 19 2024 | 0.030712 | -0.002545 | -7.65% | 0.03337 | 0.033708 | 0.028415 | 962,306,342.00 |
