BEAM Historical USD Price
Daily close · Aug 6, 2024 → Aug 5, 2025Daily price history
Jul 7, 2025 → Aug 5, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-05 | $0.00705288 | $0.00706179 | $0.00662267 | $0.00676757 | $2.15M |
| 2025-08-04 | $0.00678252 | $0.00712264 | $0.00675203 | $0.00704685 | $2.32M |
| 2025-08-03 | $0.00653371 | $0.00688506 | $0.00643999 | $0.00679861 | $2.04M |
| 2025-08-02 | $0.00665988 | $0.00678619 | $0.00639697 | $0.00653464 | $2.65M |
| 2025-08-01 | $0.00710558 | $0.00714495 | $0.00657143 | $0.00666367 | $3.71M |
| 2025-07-31 | $0.00747715 | $0.00775045 | $0.00709126 | $0.00709497 | $3.11M |
| 2025-07-30 | $0.00769305 | $0.00769305 | $0.00710299 | $0.00747385 | $3.34M |
| 2025-07-29 | $0.00788391 | $0.00828586 | $0.00754915 | $0.00769095 | $3.61M |
| 2025-07-28 | $0.00867016 | $0.00874063 | $0.00786598 | $0.00786904 | $3.83M |
| 2025-07-27 | $0.00845692 | $0.00890084 | $0.00845692 | $0.00865291 | $5.25M |
| 2025-07-26 | $0.00812178 | $0.00886194 | $0.00812092 | $0.00845291 | $6.87M |
| 2025-07-25 | $0.00799956 | $0.00818107 | $0.00762804 | $0.00817635 | $3.98M |
| 2025-07-24 | $0.00805757 | $0.00828577 | $0.00735772 | $0.00799823 | $5.81M |
| 2025-07-23 | $0.00906658 | $0.00906983 | $0.00772328 | $0.00806315 | $5.02M |
| 2025-07-22 | $0.00883452 | $0.00911159 | $0.00831438 | $0.00905943 | $5.95M |
| 2025-07-21 | $0.00846936 | $0.00908382 | $0.00818105 | $0.00883627 | $11.69M |
| 2025-07-20 | $0.00749187 | $0.00910864 | $0.00745357 | $0.00847675 | $15.14M |
| 2025-07-19 | $0.00734731 | $0.00749174 | $0.00718091 | $0.00748902 | $2.19M |
| 2025-07-18 | $0.00761226 | $0.00795921 | $0.00720612 | $0.00735568 | $5.51M |
| 2025-07-17 | $0.00735886 | $0.00763058 | $0.00717068 | $0.00761662 | $4.65M |
| 2025-07-16 | $0.00731958 | $0.00753184 | $0.00714943 | $0.00735818 | $4.62M |
| 2025-07-15 | $0.00697066 | $0.00731593 | $0.0065974 | $0.0073064 | $5.79M |
| 2025-07-14 | $0.00675628 | $0.00709964 | $0.00670184 | $0.00697678 | $6.80M |
| 2025-07-13 | $0.00671503 | $0.00711308 | $0.00664443 | $0.00675856 | $4.19M |
| 2025-07-12 | $0.00680475 | $0.00688354 | $0.00649731 | $0.00672129 | $3.38M |
| 2025-07-11 | $0.00693538 | $0.00730959 | $0.006798 | $0.00680668 | $6.09M |
| 2025-07-10 | $0.00656672 | $0.00698037 | $0.00638844 | $0.00693958 | $5.13M |
| 2025-07-09 | $0.00615305 | $0.00659756 | $0.00606765 | $0.00658289 | $3.06M |
| 2025-07-08 | $0.00602653 | $0.0061579 | $0.00588966 | $0.00614371 | $2.36M |
| 2025-07-07 | $0.00624817 | $0.00631855 | $0.00594074 | $0.00601967 | $3.13M |