BEAM Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00192459 | $0.00213536 | $0.00191249 | $0.00201134 | $578,940.74 |
| 2026-09-23 | $0.00191176 | $0.00201098 | $0.00187234 | $0.00192443 | $216,180.89 |
| 2026-09-22 | $0.00191785 | $0.00194489 | $0.00185656 | $0.00191268 | $159,254.90 |
| 2026-09-21 | $0.00183238 | $0.00196479 | $0.00183238 | $0.00191937 | $216,972.35 |
| 2026-09-20 | $0.00183486 | $0.0018521 | $0.00176452 | $0.00182973 | $84,714.32 |
| 2026-09-19 | $0.00178651 | $0.00187163 | $0.00178537 | $0.00182462 | $154,099.80 |
| 2026-09-18 | $0.00168839 | $0.00180536 | $0.00166965 | $0.00179699 | $199,783.33 |
| 2026-09-17 | $0.00160991 | $0.00170028 | $0.00159841 | $0.00167937 | $142,966.60 |
| 2026-09-16 | $0.00154561 | $0.00161155 | $0.00151786 | $0.00161114 | $153,706.53 |
| 2026-09-15 | $0.00167421 | $0.00174298 | $0.00154705 | $0.00154711 | $203,920.07 |
| 2026-09-14 | $0.00169336 | $0.00173145 | $0.00166221 | $0.00167441 | $187,927.59 |
| 2026-09-13 | $0.00160188 | $0.00172138 | $0.00159183 | $0.0016801 | $274,341.33 |
| 2026-09-12 | $0.00161273 | $0.00166201 | $0.0015857 | $0.00160212 | $106,200.56 |
| 2026-09-11 | $0.00148068 | $0.00166239 | $0.00147692 | $0.00161313 | $298,015.89 |
| 2026-09-10 | $0.00154191 | $0.0015526 | $0.00147991 | $0.00147991 | $107,888.11 |
| 2026-09-09 | $0.00157193 | $0.00160359 | $0.00152824 | $0.00154059 | $92,222.78 |
| 2026-09-08 | $0.00154803 | $0.00159484 | $0.00152749 | $0.00157094 | $118,734.65 |
| 2026-09-07 | $0.00159666 | $0.00160846 | $0.00153212 | $0.00154902 | $62,390.83 |
| 2026-09-06 | $0.00158792 | $0.00161495 | $0.00157495 | $0.00159732 | $83,576.19 |
| 2026-09-05 | $0.00154395 | $0.00159322 | $0.00153505 | $0.0015863 | $55,184.24 |
| 2026-09-04 | $0.0016023 | $0.00161285 | $0.0015218 | $0.00154343 | $104,303.69 |
| 2026-09-03 | $0.00156245 | $0.00160258 | $0.0015218 | $0.00160258 | $109,734.47 |
| 2026-09-02 | $0.0015193 | $0.00161011 | $0.00148973 | $0.00155528 | $322,506.97 |
| 2026-09-01 | $0.00151557 | $0.00152915 | $0.00147689 | $0.00151937 | $129,866.19 |
| 2026-08-31 | $0.00149233 | $0.00153135 | $0.00147026 | $0.00151526 | $178,759.64 |
| 2026-08-30 | $0.00154772 | $0.00166156 | $0.0014861 | $0.00149175 | $309,452.37 |
| 2026-08-29 | $0.00160261 | $0.00163591 | $0.00153793 | $0.00154986 | $315,508.59 |
| 2026-08-28 | $0.00180213 | $0.00180213 | $0.00157005 | $0.00160232 | $341,982.08 |
| 2026-08-27 | $0.00145873 | $0.00212691 | $0.00145039 | $0.00180205 | $2.54M |
| 2026-08-26 | $0.00143124 | $0.00146043 | $0.00141068 | $0.00145974 | $56,061.85 |