Beam price history
$0.00255
-1.82% 24h
Historical Beam (BEAM) prices since Sep 21, 2019: yearly and monthly OHLC data, the latest 30 days and a full-history logarithmic chart. The current price is $0.00255.
All-time high
$2.10
Apr 11, 2021
All-time low
$0.0615
Jan 26, 2023
Return since first record
-99.81%
Sep 21, 2019
Best month
+155.16%
March 2021
Worst month
-52.27%
March 2020
Loading…
Beam yearly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 2023 | $0.1063 | $0.1333 | $0.0615 | $0.0652 | -38.78% |
| 2022 | $0.5769 | $0.6398 | $0.0934 | $0.1065 | -81.54% |
| 2021 | $0.3017 | $2.10 | $0.2603 | $0.5768 | +92.07% |
| 2020 | $0.5355 | $1.03 | $0.1306 | $0.3003 | -43.92% |
| 2019 | $1.41 | $1.56 | $0.41 | $0.5355 | -61.89% |
Beam monthly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 2023 | $0.1063 | $0.1333 | $0.0615 | $0.0652 | -38.78% |
| December 2022 | $0.128 | $0.144 | $0.1005 | $0.1065 | -16.80% |
| November 2022 | $0.1699 | $0.1898 | $0.101 | $0.128 | -24.66% |
| October 2022 | $0.1819 | $0.196 | $0.15 | $0.1699 | -6.60% |
| September 2022 | $0.1591 | $0.3566 | $0.1579 | $0.1819 | +14.33% |
| August 2022 | $0.1912 | $0.23 | $0.1507 | $0.1591 | -16.79% |
| July 2022 | $0.1198 | $0.3355 | $0.115 | $0.1912 | +58.80% |
| June 2022 | $0.1626 | $0.1746 | $0.1048 | $0.1204 | -25.95% |
| May 2022 | $0.2488 | $0.2838 | $0.0934 | $0.1626 | -34.86% |
| April 2022 | $0.3865 | $0.495 | $0.2428 | $0.2496 | -35.35% |
| March 2022 | $0.3274 | $0.444 | $0.2943 | $0.3861 | +17.75% |
| February 2022 | $0.3761 | $0.4678 | $0.2581 | $0.3279 | -12.84% |
| January 2022 | $0.5769 | $0.6398 | $0.2689 | $0.3762 | -34.78% |
| December 2021 | $0.6354 | $1.32 | $0.5288 | $0.5768 | -9.01% |
| November 2021 | $0.7089 | $0.884 | $0.56 | $0.6339 | -10.43% |
| October 2021 | $0.5447 | $1.02 | $0.5388 | $0.7077 | +29.95% |
| September 2021 | $0.6575 | $0.90 | $0.4975 | $0.5446 | -17.20% |
| August 2021 | $0.5569 | $0.8265 | $0.5079 | $0.6577 | +18.08% |
| July 2021 | $0.4367 | $0.6555 | $0.344 | $0.557 | +27.58% |
| June 2021 | $0.7699 | $0.8786 | $0.3502 | $0.4366 | -43.29% |
| May 2021 | $1.31 | $1.73 | $0.4567 | $0.7699 | -41.32% |
| April 2021 | $1.29 | $2.10 | $0.985 | $1.31 | +1.89% |
| March 2021 | $0.5022 | $1.48 | $0.5021 | $1.29 | +155.16% |
| February 2021 | $0.4035 | $0.915 | $0.3764 | $0.5047 | +24.86% |
| January 2021 | $0.3017 | $0.4338 | $0.2603 | $0.4042 | +34.60% |
| December 2020 | $0.2795 | $0.5155 | $0.2245 | $0.3003 | +6.83% |
| November 2020 | $0.2372 | $0.3457 | $0.2025 | $0.2811 | +19.11% |
| October 2020 | $0.2928 | $0.306 | $0.2271 | $0.236 | -19.01% |
| September 2020 | $0.4729 | $0.4846 | $0.272 | $0.2914 | -38.01% |
| August 2020 | $0.4053 | $0.6561 | $0.3864 | $0.4701 | +15.99% |
| July 2020 | $0.4106 | $0.4852 | $0.345 | $0.4053 | -1.48% |
| June 2020 | $0.399 | $0.577 | $0.3961 | $0.4114 | +2.72% |
| May 2020 | $0.3228 | $0.45 | $0.2461 | $0.4005 | +23.92% |
| April 2020 | $0.2707 | $0.385 | $0.249 | $0.3232 | +19.39% |
| March 2020 | $0.567 | $0.6498 | $0.1306 | $0.2707 | -52.27% |
| February 2020 | $0.727 | $1.03 | $0.535 | $0.5672 | -22.01% |
Beam daily prices — last 30 days
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| Jan 26, 2023 | $0.0658 | $0.068 | $0.0615 | $0.0652 | -0.91% |
| Jan 25, 2023 | $0.0723 | $0.0744 | $0.0623 | $0.0658 | -8.99% |
| Jan 24, 2023 | $0.0752 | $0.0843 | $0.072 | $0.0723 | -3.60% |
| Jan 23, 2023 | $0.0754 | $0.08 | $0.0714 | $0.075 | -0.40% |
| Jan 22, 2023 | $0.0812 | $0.083 | $0.0741 | $0.0753 | -7.27% |
| Jan 21, 2023 | $0.086 | $0.0906 | $0.0811 | $0.0812 | -5.58% |
| Jan 20, 2023 | $0.0917 | $0.0939 | $0.08 | $0.086 | -6.52% |
| Jan 19, 2023 | $0.1165 | $0.118 | $0.0681 | $0.092 | -20.89% |
| Jan 18, 2023 | $0.1229 | $0.126 | $0.1145 | $0.1163 | -5.22% |
| Jan 17, 2023 | $0.1229 | $0.1261 | $0.1205 | $0.1227 | -0.32% |
| Jan 16, 2023 | $0.125 | $0.1308 | $0.1187 | $0.1231 | -1.60% |
| Jan 15, 2023 | $0.1257 | $0.1286 | $0.121 | $0.1251 | -0.48% |
| Jan 14, 2023 | $0.1165 | $0.1333 | $0.115 | $0.1257 | +7.62% |
| Jan 13, 2023 | $0.1125 | $0.1176 | $0.1123 | $0.1168 | +3.82% |
| Jan 12, 2023 | $0.1124 | $0.1144 | $0.1087 | $0.1125 | +0.09% |
| Jan 11, 2023 | $0.1087 | $0.1163 | $0.1075 | $0.1124 | +3.21% |
| Jan 10, 2023 | $0.1077 | $0.112 | $0.1072 | $0.1089 | +1.11% |
| Jan 9, 2023 | $0.1079 | $0.112 | $0.1071 | $0.1077 | -0.28% |
| Jan 8, 2023 | $0.1065 | $0.1089 | $0.1055 | $0.108 | +1.31% |
| Jan 7, 2023 | $0.1081 | $0.1093 | $0.1059 | $0.1066 | -1.39% |
| Jan 6, 2023 | $0.1095 | $0.1109 | $0.1046 | $0.1081 | -1.37% |
| Jan 5, 2023 | $0.1094 | $0.1103 | $0.1072 | $0.1096 | +0.27% |
| Jan 4, 2023 | $0.1067 | $0.1118 | $0.1044 | $0.1093 | +2.73% |
| Jan 3, 2023 | $0.1084 | $0.1096 | $0.1052 | $0.1064 | -1.75% |
| Jan 2, 2023 | $0.1093 | $0.1101 | $0.106 | $0.1083 | -0.91% |
| Jan 1, 2023 | $0.1063 | $0.1104 | $0.1053 | $0.1093 | +2.63% |
| Dec 31, 2022 | $0.1103 | $0.1145 | $0.1005 | $0.1065 | -3.45% |
| Dec 30, 2022 | $0.1113 | $0.1124 | $0.1042 | $0.1103 | -0.99% |
| Dec 29, 2022 | $0.1112 | $0.1135 | $0.11 | $0.1114 | +0.63% |
| Dec 28, 2022 | $0.1164 | $0.1189 | $0.1085 | $0.1107 | -4.90% |
Beam reached its all-time high of $2.10 on Apr 11, 2021, while its lowest recorded price in our dataset is $0.0615. All values are in US dollars and use daily closes from major exchanges.