BEAM Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |