BEAM Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.00267722 | $0.00270613 | $0.00257009 | $0.00266307 | $198,210.86 |
| 2026-10-09 | $0.00262327 | $0.00277738 | $0.00259064 | $0.0026777 | $497,393.38 |
| 2026-10-08 | $0.00259192 | $0.00263362 | $0.00240474 | $0.00261435 | $381,244.70 |
| 2026-10-07 | $0.00252632 | $0.00267902 | $0.00240164 | $0.00259361 | $519,789.50 |
| 2026-10-06 | $0.00252343 | $0.00252879 | $0.00243047 | $0.00252725 | $189,371.23 |
| 2026-10-05 | $0.00253684 | $0.00264475 | $0.00241431 | $0.00251098 | $780,116.48 |
| 2026-10-04 | $0.00213756 | $0.00294673 | $0.0021285 | $0.00255548 | $2.04M |
| 2026-10-03 | $0.00214001 | $0.00220874 | $0.00209274 | $0.00213452 | $123,742.60 |
| 2026-10-02 | $0.00204269 | $0.00221954 | $0.0020422 | $0.0021426 | $244,700.09 |
| 2026-10-01 | $0.00198375 | $0.0020546 | $0.00194425 | $0.00204341 | $138,758.58 |
| 2026-09-30 | $0.00204271 | $0.00206348 | $0.00194575 | $0.00198308 | $152,842.09 |
| 2026-09-29 | $0.00203662 | $0.0021214 | $0.00199238 | $0.0020425 | $90,058.32 |
| 2026-09-28 | $0.00215844 | $0.00217475 | $0.00197937 | $0.00203781 | $182,703.34 |
| 2026-09-27 | $0.00216781 | $0.00220293 | $0.00211586 | $0.00215516 | $103,041.75 |
| 2026-09-26 | $0.00212407 | $0.00222552 | $0.00210683 | $0.00216784 | $249,296.03 |
| 2026-09-25 | $0.00201144 | $0.00223377 | $0.00199306 | $0.00212409 | $406,091.31 |
| 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 |