BEAM Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00404126 | $0.00430935 | $0.00392449 | $0.00428025 | $442,709.85 |
| 2026-11-08 | $0.00398451 | $0.00427896 | $0.0038456 | $0.00401499 | $532,869.54 |
| 2026-11-07 | $0.00396492 | $0.00416087 | $0.0038799 | $0.00398297 | $377,216.39 |
| 2026-11-06 | $0.00414346 | $0.00433997 | $0.0039489 | $0.00398883 | $586,635.44 |
| 2026-11-05 | $0.00448064 | $0.00491655 | $0.00412063 | $0.00413796 | $1.13M |
| 2026-11-04 | $0.00416793 | $0.00458986 | $0.00380438 | $0.00449479 | $1.86M |
| 2026-11-03 | $0.00448012 | $0.0044897 | $0.00393681 | $0.00414406 | $925,220.08 |
| 2026-11-02 | $0.00556978 | $0.00561175 | $0.00443326 | $0.00448654 | $1.29M |
| 2026-11-01 | $0.00567781 | $0.00619939 | $0.00464435 | $0.00554427 | $3.34M |
| 2026-10-31 | $0.00459222 | $0.00527087 | $0.00447333 | $0.00513244 | $3.27M |
| 2026-10-30 | $0.00330107 | $0.00522225 | $0.0032224 | $0.00459141 | $4.98M |
| 2026-10-29 | $0.00340588 | $0.00346912 | $0.00327978 | $0.00329978 | $237,398.66 |
| 2026-10-28 | $0.00332958 | $0.00345661 | $0.00330894 | $0.00340422 | $185,990.64 |
| 2026-10-27 | $0.00335262 | $0.00342855 | $0.00321238 | $0.00333258 | $381,148.43 |
| 2026-10-26 | $0.00297282 | $0.00341117 | $0.00295517 | $0.00335199 | $865,677.39 |
| 2026-10-25 | $0.00324774 | $0.00324774 | $0.00283676 | $0.00297308 | $307,563.51 |
| 2026-10-24 | $0.00334644 | $0.00338024 | $0.003154 | $0.00325085 | $265,801.73 |
| 2026-10-23 | $0.00306643 | $0.00343228 | $0.00305154 | $0.00334737 | $489,838.63 |
| 2026-10-22 | $0.00314659 | $0.00319421 | $0.00300475 | $0.00306911 | $193,805.21 |
| 2026-10-21 | $0.00319972 | $0.00322789 | $0.00309083 | $0.00314514 | $200,001.14 |
| 2026-10-20 | $0.00306421 | $0.00328656 | $0.00301689 | $0.00320223 | $474,492.55 |
| 2026-10-19 | $0.00285358 | $0.00306481 | $0.00273331 | $0.00306426 | $328,745.80 |
| 2026-10-18 | $0.00292998 | $0.00296055 | $0.0027139 | $0.00285327 | $237,874.25 |
| 2026-10-17 | $0.00301481 | $0.00301481 | $0.00288763 | $0.002931 | $249,902.86 |
| 2026-10-16 | $0.00280247 | $0.00309257 | $0.00276153 | $0.00301566 | $545,503.59 |
| 2026-10-15 | $0.00298167 | $0.00300683 | $0.00277923 | $0.00280029 | $313,178.86 |
| 2026-10-14 | $0.00296878 | $0.00311782 | $0.00274261 | $0.00295969 | $525,994.27 |
| 2026-10-13 | $0.00267267 | $0.003058 | $0.00264768 | $0.00296878 | $530,202.63 |
| 2026-10-12 | $0.00278512 | $0.00293215 | $0.00263266 | $0.00266995 | $532,606.52 |
| 2026-10-11 | $0.00266674 | $0.00280092 | $0.00262536 | $0.00278581 | $221,463.80 |