BEAM
BEAM
$ 0.01945
-3.59%   Last 24H
Alternative
  
Add to Portfolio
   

BEAM (BEAM) Historical Data

BEAM Historical Price Information

Get a full overview of the BEAM price history with our historical price data page. Access the entire BEAM value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the BEAM price, as well as historical BEAM trading volume and market capitalization.

Track BEAM’s history in its entirety, ranging from the BEAM starting price to the most recent BEAM price data. Our BEAM price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 22, 2026 - May 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Export
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.01996 $ 0.02044 $ 0.01950 $ 0.02013 $ 61,508 $ 3.01M
May 20, 2026May 21, 2026 $ 0.01951 $ 0.02036 $ 0.01918 $ 0.02033 $ 86,686 $ 2.96M
May 19, 2026May 20, 2026 $ 0.02553 $ 0.02553 $ 0.01890 $ 0.01951 $ 83,297 $ 3.32M
May 18, 2026May 19, 2026 $ 0.02424 $ 0.02654 $ 0.02234 $ 0.02554 $ 111,564 $ 3.61M
May 17, 2026May 18, 2026 $ 0.02163 $ 0.03093 $ 0.01931 $ 0.02424 $ 77,810 $ 3.24M
May 16, 2026May 17, 2026 $ 0.01950 $ 0.02206 $ 0.01904 $ 0.02166 $ 63,958 $ 2.97M
May 15, 2026May 16, 2026 $ 0.02012 $ 0.02024 $ 0.01943 $ 0.01950 $ 59,419 $ 2.98M
May 14, 2026May 15, 2026 $ 0.01970 $ 0.02087 $ 0.01960 $ 0.02024 $ 57,719 $ 3.03M
May 13, 2026May 14, 2026 $ 0.02088 $ 0.02123 $ 0.01963 $ 0.01963 $ 63,053 $ 3.13M
May 12, 2026May 13, 2026 $ 0.02108 $ 0.02190 $ 0.02055 $ 0.02088 $ 67,334 $ 3.17M
May 11, 2026May 12, 2026 $ 0.02222 $ 0.02224 $ 0.01973 $ 0.02103 $ 65,731 $ 3.22M
May 10, 2026May 11, 2026 $ 0.02298 $ 0.02365 $ 0.02215 $ 0.02223 $ 68,693 $ 3.44M
May 09, 2026May 10, 2026 $ 0.02009 $ 0.02467 $ 0.02008 $ 0.02297 $ 79,605 $ 3.33M
May 08, 2026May 09, 2026 $ 0.02032 $ 0.02032 $ 0.01967 $ 0.02008 $ 60,181 $ 3.01M
May 07, 2026May 08, 2026 $ 0.02022 $ 0.02070 $ 0.02017 $ 0.02033 $ 58,399 $ 3.06M
May 06, 2026May 07, 2026 $ 0.02009 $ 0.02030 $ 0.01967 $ 0.02022 $ 62,486 $ 3.03M
May 05, 2026May 06, 2026 $ 0.01995 $ 0.02022 $ 0.01968 $ 0.02009 $ 63,354 $ 3.01M
May 04, 2026May 05, 2026 $ 0.01925 $ 0.02048 $ 0.01924 $ 0.01995 $ 61,817 $ 2.97M
May 03, 2026May 04, 2026 $ 0.01982 $ 0.01984 $ 0.01917 $ 0.01927 $ 60,057 $ 2.93M
May 02, 2026May 03, 2026 $ 0.01981 $ 0.02022 $ 0.01915 $ 0.01984 $ 64,477 $ 3.00M
May 01, 2026May 02, 2026 $ 0.01902 $ 0.02278 $ 0.01902 $ 0.01983 $ 69,062 $ 3.02M
Apr 30, 2026May 01, 2026 $ 0.01876 $ 0.02004 $ 0.01843 $ 0.01910 $ 66,644 $ 2.88M
Apr 29, 2026Apr 30, 2026 $ 0.01850 $ 0.01896 $ 0.01833 $ 0.01876 $ 62,591 $ 2.80M
Apr 28, 2026Apr 29, 2026 $ 0.01904 $ 0.01916 $ 0.01836 $ 0.01850 $ 66,242 $ 2.85M
Apr 27, 2026Apr 28, 2026 $ 0.01949 $ 0.01988 $ 0.01897 $ 0.01903 $ 65,219 $ 2.88M
Apr 26, 2026Apr 27, 2026 $ 0.01928 $ 0.01981 $ 0.01918 $ 0.01950 $ 64,558 $ 2.91M
Apr 25, 2026Apr 26, 2026 $ 0.01921 $ 0.01993 $ 0.01901 $ 0.01928 $ 64,505 $ 2.91M
Apr 24, 2026Apr 25, 2026 $ 0.01908 $ 0.01957 $ 0.01904 $ 0.01914 $ 65,159 $ 2.90M
Apr 23, 2026Apr 24, 2026 $ 0.01982 $ 0.02028 $ 0.01906 $ 0.01911 $ 60,802 $ 2.95M
Apr 22, 2026Apr 23, 2026 $ 0.02009 $ 0.02026 $ 0.01972 $ 0.01975 $ 58,885 $ 3.02M

BEAM
BEAM
$ 0.01945
-3.59%   Last 24H
Alternative
  
Add to Portfolio
   

Market Overview

Total Market Cap
Top
Gainers
Losers
Name
Price
24H Change

Explore our Tools