UK markets closed

Beam GBP (BEAM-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.034760-0.000271 (-0.77%)
As of 03:28PM UTC. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20240.0370550.0390390.0344750.0347600.034760153,125
06 Jun 20240.0303400.0336580.0302490.0325340.032534110,705
05 Jun 20240.0315510.0316420.0301080.0303400.03034078,140
04 Jun 20240.0316730.0320290.0299940.0315510.031551118,263
03 Jun 20240.0327420.0337080.0303090.0316550.031655110,962
02 Jun 20240.0337630.0356690.0310710.0327410.032741156,099
01 Jun 20240.0286650.0438360.0283300.0337630.033763584,355
31 May 20240.0280110.0288370.0270750.0286670.02866795,436
30 May 20240.0281030.0285440.0275790.0280110.02801186,263
29 May 20240.0289870.0290440.0273730.0281030.028103144,334
28 May 20240.0296930.0310180.0287530.0289810.028981149,466
27 May 20240.0290860.0297110.0279820.0296930.02969399,531
26 May 20240.0296110.0296200.0270620.0290510.029051133,476
25 May 20240.0270870.0299480.0257650.0296110.029611162,414
24 May 20240.0289170.0326320.0267410.0270870.027087188,725
23 May 20240.0299680.0304690.0263420.0289170.028917244,996
22 May 20240.0358370.0364960.0293570.0300470.030047366,498
21 May 20240.0376060.0392570.0355860.0358380.035838175,878
20 May 20240.0371260.0405340.0362100.0376070.037607109,254
19 May 20240.0374250.0388780.0354250.0371210.037121188,478
18 May 20240.0371590.0411410.0369850.0374230.037423224,581
17 May 20240.0408010.0444320.0351950.0371590.037159424,337
16 May 20240.0416830.0431840.0381450.0408010.040801473,200
15 May 20240.0452430.0490580.0413510.0416820.041682412,375
14 May 20240.0487150.0487150.0452370.0452440.045244406,420
13 May 20240.0483110.0489620.0473080.0487150.048715387,191
12 May 20240.0510130.0510800.0481390.0483110.048311406,954
11 May 20240.0593280.0617860.0510150.0510160.051016433,447
10 May 20240.0608220.0613130.0581840.0593400.059340409,832
09 May 20240.0641040.0641080.0605160.0608250.060825385,818
08 May 20240.0679720.0679720.0638060.0641350.064135399,312
07 May 20240.0614610.0693250.0614370.0679860.067986422,602
06 May 20240.0664600.0665690.0610540.0614500.061450428,418
05 May 20240.0640600.0667310.0633310.0664600.066460400,262
04 May 20240.0561470.0641150.0560960.0640600.064060407,656
03 May 20240.0574180.0575950.0493250.0561500.056150428,040
02 May 20240.0570280.0578610.0565200.0574110.057411398,001
01 May 20240.0586260.0596460.0565620.0570280.057028394,518
30 Apr 20240.0602830.0603400.0582710.0586350.058635377,561
29 Apr 20240.0596200.0608340.0595140.0602840.060284397,029
28 Apr 20240.0603330.0609020.0582080.0596200.059620392,981
27 Apr 20240.0602580.0611910.0598500.0603330.060333364,916
26 Apr 20240.0655740.0655860.0597540.0602580.060258398,226
25 Apr 20240.0689010.0689010.0654150.0655850.065585393,574
24 Apr 20240.0684460.0689480.0673850.0689010.068901395,257
23 Apr 20240.0679790.0694270.0677160.0684460.068446410,938
22 Apr 20240.0673980.0710160.0669440.0679790.067979424,778
21 Apr 20240.0693750.0694020.0668420.0673970.067397395,055
20 Apr 20240.0665860.0697590.0629990.0693740.069374430,638
19 Apr 20240.0694900.0698820.0652310.0665760.066576400,322
18 Apr 20240.0727300.0728420.0689740.0694880.069488391,048
17 Apr 20240.0726850.0740460.0715260.0727290.072729404,767
16 Apr 20240.0694720.0753750.0681420.0726850.072685439,197
15 Apr 20240.0641240.0696420.0637550.0694720.069472405,029
14 Apr 20240.0711500.0716870.0611860.0641530.064153500,218
13 Apr 20240.0733140.0751010.0708720.0711500.071150403,843
12 Apr 20240.0774360.0776680.0726860.0733140.073314400,991
11 Apr 20240.0748790.0774580.0748610.0774360.077436391,094
10 Apr 20240.0781930.0785850.0747670.0748800.074880403,195
09 Apr 20240.0819630.0826080.0750580.0781930.078193461,502
08 Apr 20240.0759620.0902250.0754180.0819630.081963462,819
07 Apr 20240.0769560.0775180.0754560.0759610.075961392,805
06 Apr 20240.0780080.0780500.0762420.0769600.076960411,901
05 Apr 20240.0758020.0780080.0753260.0780080.078008393,152
04 Apr 20240.0758210.0803340.0753140.0758020.075802419,995
03 Apr 20240.0804380.0805920.0750010.0758210.075821400,891
02 Apr 20240.0817990.0840890.0790330.0804380.080438422,357
01 Apr 20240.0821460.0821460.0780730.0817990.081799429,205
31 Mar 20240.0802380.0822380.0790140.0821460.082146401,071
30 Mar 20240.0811090.0814900.0777880.0802380.080238434,347
29 Mar 20240.0868950.0871630.0796270.0810980.081098561,900
28 Mar 20240.0906560.0930740.0862130.0868950.086895477,319
27 Mar 20240.0963810.1000300.0873630.0906060.090606586,144
26 Mar 20240.0913450.0986820.0909580.0963810.096381486,945
25 Mar 20240.0904680.0945130.0893240.0913670.091367443,103
24 Mar 20240.0913040.0933180.0895480.0904570.090457413,274
23 Mar 20240.0935980.0952630.0897980.0912290.091229459,056
22 Mar 20240.0912930.0951340.0883930.0935750.093575434,373
21 Mar 20240.0854050.0914230.0842360.0913210.091321453,569
20 Mar 20240.0943130.0946440.0828090.0853930.085393522,348
19 Mar 20240.0960850.0962840.0933760.0943350.094335474,978
18 Mar 20240.0938240.0969650.0937480.0960850.096085477,020
17 Mar 20240.0967660.0994680.0936140.0938230.093823563,643
16 Mar 20240.0930470.1097810.0926770.0967660.096766838,215
15 Mar 20240.0962680.1018170.0905450.0930470.093047559,421
14 Mar 20240.1017310.1032370.0948040.0962670.096267561,842
13 Mar 20240.1010870.1066410.0967200.1023250.102325548,176
12 Mar 20240.1016300.1046290.0983940.1010980.101098542,455
11 Mar 20240.1068060.1075470.0975880.1016300.101630611,004
10 Mar 20240.0972130.1073610.0942340.1068120.106812607,374
09 Mar 20240.0955010.0996930.0936950.0972410.097241513,580
08 Mar 20240.0921070.1018080.0913540.0955280.095528582,904
07 Mar 20240.0882470.0963560.0882470.0921160.092116526,548
06 Mar 20240.0898920.0985700.0822140.0882520.088252715,547
05 Mar 20240.0937690.0990250.0880130.0898870.089887805,308
04 Mar 20240.1055990.1111220.0922320.0937770.093777781,274
03 Mar 20240.1109630.1135160.1054440.1055850.105585559,903
02 Mar 20240.1019010.1169330.1006400.1109690.110969786,871
01 Mar 20240.1056020.1061620.0999410.1019230.101923553,558
29 Feb 20240.1055750.1058320.0984010.1056120.105612551,296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...