BEM Historical USD Price
Daily close · Dec 16, 2021 → Mar 2, 2023Daily price history
Feb 1, 2023 → Mar 2, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-02 | $0.00012953 | $0.00013705 | $0.00012349 | $0.00013379 | $4,430.01 |
| 2023-03-01 | $0.00012517 | $0.00014038 | $0.00012281 | $0.00012958 | $4,641.96 |
| 2023-02-28 | $0.00011604 | $0.00014243 | $0.00011588 | $0.00012515 | $8,544.50 |
| 2023-02-27 | $0.00013948 | $0.00014128 | $0.00011594 | $0.00011604 | $6,380.90 |
| 2023-02-26 | $0.00014459 | $0.00016503 | $0.00013451 | $0.00014155 | $7,414.43 |
| 2023-02-25 | $0.00013104 | $0.00014948 | $0.00010419 | $0.00014455 | $12,319.16 |
| 2023-02-24 | $0.00014498 | $0.00015775 | $0.00012605 | $0.00013239 | $11,882.88 |
| 2023-02-23 | $0.00017331 | $0.0001734 | $0.00014479 | $0.00014505 | $5,156.75 |
| 2023-02-22 | $0.00015735 | $0.00017567 | $0.00015261 | $0.00017347 | $4,597.62 |
| 2023-02-21 | $0.00014055 | $0.00015943 | $0.00013446 | $0.00015721 | $10,471.20 |
| 2023-02-20 | $0.00014712 | $0.00015326 | $0.000129 | $0.00014049 | $12,506.01 |
| 2023-02-19 | $0.00017079 | $0.0001711 | $0.00014475 | $0.00014699 | $16,655.09 |
| 2023-02-18 | $0.00018094 | $0.00018876 | $0.0001638 | $0.000171 | $8,420.79 |
| 2023-02-17 | $0.00018626 | $0.00022058 | $0.00016486 | $0.00018117 | $20,089.49 |
| 2023-02-16 | $0.00019996 | $0.00020789 | $0.00018157 | $0.00018641 | $13,253.38 |
| 2023-02-15 | $0.00021249 | $0.0002303 | $0.00017609 | $0.00019972 | $17,749.64 |
| 2023-02-14 | $0.00019744 | $0.00023731 | $0.00019005 | $0.00021306 | $13,416.74 |
| 2023-02-13 | $0.00018829 | $0.00019934 | $0.00016894 | $0.00019748 | $20,667.29 |
| 2023-02-12 | $0.000187 | $0.00019284 | $0.00018455 | $0.00018826 | $24,665.62 |
| 2023-02-11 | $0.00018425 | $0.00018737 | $0.00018397 | $0.000187 | $24,500.58 |
| 2023-02-10 | $0.00018842 | $0.00019839 | $0.00016788 | $0.00018428 | $24,144.37 |
| 2023-02-09 | $0.00020564 | $0.00023116 | $0.00018402 | $0.00018823 | $13,109.46 |
| 2023-02-08 | $0.00023253 | $0.00025358 | $0.00019335 | $0.00020568 | $35,037.55 |
| 2023-02-07 | $0.00023699 | $0.00029595 | $0.00022684 | $0.00023272 | $49,983.88 |
| 2023-02-06 | $0.00027878 | $0.00029256 | $0.00021178 | $0.00023713 | $97,833.91 |
| 2023-02-05 | $0.00030844 | $0.00033859 | $0.00027141 | $0.00027893 | $50,655.16 |
| 2023-02-04 | $0.00037385 | $0.00037916 | $0.00026695 | $0.00030841 | $109,900.85 |
| 2023-02-03 | $0.00041619 | $0.00042177 | $0.00030636 | $0.00037377 | $258,294.35 |
| 2023-02-02 | $0.00031828 | $0.00047013 | $0.00023661 | $0.00041616 | $275,740.47 |
| 2023-02-01 | $0.00020528 | $0.0003631 | $0.00012553 | $0.00031835 | $267,049.08 |