What historical data is shown for BEAM?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Beam (BEAM) Historical Data
ETH
Privacy
Beam Historical Price Information — Daily BEAM Open, High, Low, Close & Volume
$0.003995
-6.09% 1D
Recently Viewed
1H+2.20%
1D-6.09%
1W+19.18%
1M+56.61%
Beam (BEAM) has 90 days of daily open, high, low and close on file. Over that window BEAM ranged $0.005703 to $0.01354, closed at $0.006683 and is down 26.4% across the window.
Beam — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01354
Window low
$0.005703
First → last
-26.40%
Latest close
$0.006683
vs live
-40.22%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BEAM Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.006816 | $0.006821 | $0.006669 | $0.006683 | -1.95% | $13,001 | $336.26M |
| Nov 3, 2026 | $0.00667 | $0.006884 | $0.006447 | $0.006816 | +2.19% | $55,657 | $342.95M |
| Nov 2, 2026 | $0.007137 | $0.007147 | $0.006557 | $0.00667 | -6.54% | $56,649 | $335.61M |
| Nov 1, 2026 | $0.006436 | $0.007831 | $0.006378 | $0.007137 | +10.89% | $62,089 | $359.10M |
| Oct 31, 2026 | $0.006635 | $0.007108 | $0.006221 | $0.006436 | -3.00% | $60,424 | $323.83M |
| Oct 30, 2026 | $0.006806 | $0.00875 | $0.0062 | $0.006635 | -2.51% | $65,319 | $333.85M |
| Oct 29, 2026 | $0.006478 | $0.007986 | $0.006377 | $0.006806 | +5.06% | $56,059 | $342.45M |
| Oct 28, 2026 | $0.006284 | $0.007221 | $0.006158 | $0.006478 | +3.09% | $48,560 | $325.95M |
| Oct 27, 2026 | $0.007142 | $0.008061 | $0.006075 | $0.006284 | -12.01% | $49,254 | $316.19M |
| Oct 26, 2026 | $0.007616 | $0.00849 | $0.006038 | $0.007142 | -6.22% | $61,965 | $359.36M |
| Oct 25, 2026 | $0.007698 | $0.007848 | $0.007473 | $0.007616 | -1.07% | $56,027 | $383.21M |
| Oct 24, 2026 | $0.00802 | $0.00848 | $0.007439 | $0.007698 | -4.01% | $57,969 | $387.33M |
| Oct 23, 2026 | $0.006647 | $0.008716 | $0.00663 | $0.00802 | +20.66% | $58,980 | $403.53M |
| Oct 22, 2026 | $0.007437 | $0.007623 | $0.006284 | $0.006647 | -10.62% | $57,682 | $334.45M |
| Oct 21, 2026 | $0.007321 | $0.008281 | $0.0070 | $0.007437 | +1.58% | $59,343 | $374.20M |
| Oct 20, 2026 | $0.008046 | $0.00845 | $0.0070 | $0.007321 | -9.01% | $59,685 | $368.36M |
| Oct 19, 2026 | $0.00813 | $0.008859 | $0.007862 | $0.008046 | -1.03% | $55,776 | $404.84M |
| Oct 18, 2026 | $0.008186 | $0.008503 | $0.007479 | $0.00813 | -0.68% | $58,986 | $409.07M |
| Oct 17, 2026 | $0.008032 | $0.008529 | $0.007841 | $0.008186 | +1.92% | $58,374 | $411.89M |
| Oct 16, 2026 | $0.008826 | $0.008848 | $0.007959 | $0.008032 | -9.00% | $56,907 | $404.14M |
| Oct 15, 2026 | $0.008932 | $0.009062 | $0.008718 | $0.008826 | -1.19% | $55,674 | $444.09M |
| Oct 14, 2026 | $0.010015 | $0.010069 | $0.008833 | $0.008932 | -10.81% | $57,148 | $449.42M |
| Oct 13, 2026 | $0.009449 | $0.010447 | $0.009253 | $0.010015 | +5.99% | $58,216 | $503.91M |
| Oct 12, 2026 | $0.010294 | $0.011189 | $0.009448 | $0.009449 | -8.21% | $61,347 | $475.44M |
| Oct 11, 2026 | $0.009793 | $0.010856 | $0.009533 | $0.010294 | +5.12% | $60,213 | $517.95M |
| Oct 10, 2026 | $0.00848 | $0.0110 | $0.008318 | $0.009793 | +15.48% | $68,199 | $492.74M |
| Oct 9, 2026 | $0.007895 | $0.009399 | $0.007739 | $0.00848 | +7.41% | $67,143 | $426.68M |
| Oct 8, 2026 | $0.008334 | $0.008446 | $0.007482 | $0.007895 | -5.27% | $63,841 | $397.24M |
| Oct 7, 2026 | $0.008645 | $0.008744 | $0.008244 | $0.008334 | -3.60% | $54,574 | $419.33M |
| Oct 6, 2026 | $0.010967 | $0.0110 | $0.007799 | $0.008645 | -21.17% | $83,522 | $434.98M |
| Oct 5, 2026 | $0.012248 | $0.0123 | $0.010966 | $0.010967 | -10.46% | $65,646 | $551.81M |
| Oct 4, 2026 | $0.011483 | $0.01235 | $0.01137 | $0.012248 | +6.66% | $55,958 | $616.27M |
| Oct 3, 2026 | $0.011742 | $0.012063 | $0.011457 | $0.011483 | -2.21% | $54,650 | $577.78M |
| Oct 2, 2026 | $0.011877 | $0.012526 | $0.011569 | $0.011742 | -1.14% | $55,268 | $590.81M |
| Oct 1, 2026 | $0.011165 | $0.012183 | $0.011147 | $0.011877 | +6.38% | $55,434 | $597.60M |
| Sep 30, 2026 | $0.012369 | $0.012524 | $0.011095 | $0.011165 | -9.73% | $57,476 | $561.78M |
| Sep 29, 2026 | $0.011015 | $0.012464 | $0.0110 | $0.012369 | +12.29% | $59,264 | $622.36M |
| Sep 28, 2026 | $0.010843 | $0.0114 | $0.01074 | $0.011015 | +1.59% | $56,903 | $554.23M |
| Sep 27, 2026 | $0.011863 | $0.01189 | $0.010506 | $0.010843 | -8.60% | $53,946 | $545.58M |
| Sep 26, 2026 | $0.01221 | $0.012662 | $0.010849 | $0.011863 | -2.84% | $59,112 | $596.90M |
| Sep 25, 2026 | $0.012112 | $0.012871 | $0.0121 | $0.01221 | +0.81% | $54,071 | $614.36M |
| Sep 24, 2026 | $0.012565 | $0.0140 | $0.0121 | $0.012112 | -3.61% | $61,905 | $609.43M |
| Sep 23, 2026 | $0.012674 | $0.013033 | $0.0125 | $0.012565 | -0.86% | $52,576 | $632.22M |
| Sep 22, 2026 | $0.012477 | $0.012906 | $0.012466 | $0.012674 | +1.58% | $55,789 | $637.70M |
| Sep 21, 2026 | $0.012145 | $0.015299 | $0.01194 | $0.012477 | +2.73% | $64,770 | $627.79M |
| Sep 20, 2026 | $0.01354 | $0.013551 | $0.011269 | $0.012145 | -10.30% | $60,553 | $611.09M |
| Sep 19, 2026 | $0.013427 | $0.014482 | $0.012807 | $0.01354 | +0.84% | $58,609 | $681.28M |
| Sep 18, 2026 | $0.013202 | $0.013453 | $0.012929 | $0.013427 | +1.70% | $57,339 | $675.59M |
| Sep 17, 2026 | $0.012129 | $0.01504 | $0.011757 | $0.013202 | +8.85% | $62,196 | $664.27M |
| Sep 16, 2026 | $0.013114 | $0.0160 | $0.0120 | $0.012129 | -7.51% | $57,937 | $610.28M |
| Sep 15, 2026 | $0.010139 | $0.016059 | $0.009964 | $0.013114 | +29.34% | $69,695 | $659.84M |
| Sep 14, 2026 | $0.011289 | $0.011295 | $0.010119 | $0.010139 | -10.19% | $58,385 | $510.15M |
| Sep 13, 2026 | $0.010777 | $0.011375 | $0.010739 | $0.011289 | +4.75% | $55,726 | $568.02M |
| Sep 12, 2026 | $0.010804 | $0.011203 | $0.009879 | $0.010777 | -0.25% | $57,708 | $542.25M |
| Sep 11, 2026 | $0.010232 | $0.0110 | $0.010103 | $0.010804 | +5.59% | $56,366 | $543.61M |
| Sep 10, 2026 | $0.009807 | $0.010576 | $0.009591 | $0.010232 | +4.33% | $59,004 | $514.83M |
| Sep 9, 2026 | $0.009365 | $0.010946 | $0.009295 | $0.009807 | +4.72% | $57,470 | $493.45M |
| Sep 8, 2026 | $0.008608 | $0.010503 | $0.008587 | $0.009365 | +8.79% | $55,689 | $471.21M |
| Sep 7, 2026 | $0.010803 | $0.010926 | $0.008588 | $0.008608 | -20.32% | $64,036 | $433.12M |
| Sep 6, 2026 | $0.011148 | $0.011705 | $0.010022 | $0.010803 | -3.09% | $60,808 | $543.56M |
| Sep 5, 2026 | $0.010019 | $0.012317 | $0.009987 | $0.011148 | +11.27% | $65,949 | $560.92M |
| Sep 4, 2026 | $0.008789 | $0.010619 | $0.0085 | $0.010019 | +13.99% | $62,706 | $504.12M |
| Sep 3, 2026 | $0.009881 | $0.010158 | $0.008563 | $0.008789 | -11.05% | $57,756 | $442.23M |
| Sep 2, 2026 | $0.007611 | $0.009999 | $0.006879 | $0.009881 | +29.83% | $63,390 | $497.17M |
| Sep 1, 2026 | $0.008073 | $0.008459 | $0.00717 | $0.007611 | -5.72% | $61,125 | $382.95M |
| Aug 31, 2026 | $0.005703 | $0.008864 | $0.005702 | $0.008073 | +41.56% | $72,610 | $406.20M |
| Aug 30, 2026 | $0.005746 | $0.006293 | $0.005644 | $0.005703 | -0.75% | $56,413 | $286.95M |
| Aug 29, 2026 | $0.005966 | $0.006396 | $0.005602 | $0.005746 | -3.69% | $50,287 | $289.12M |
| Aug 28, 2026 | $0.005851 | $0.006854 | $0.00583 | $0.005966 | +1.97% | $5,964 | $300.18M |
| Aug 27, 2026 | $0.006082 | $0.006103 | $0.005104 | $0.005851 | -3.80% | $9,057 | $294.40M |
| Aug 26, 2026 | $0.007404 | $0.00881 | $0.005587 | $0.006082 | -17.86% | $17,338 | $306.02M |
| Aug 25, 2026 | $0.007594 | $0.008844 | $0.00729 | $0.007404 | -2.50% | $4,786 | $372.54M |
| Aug 24, 2026 | $0.007474 | $0.008378 | $0.007283 | $0.007594 | +1.61% | $2,354 | $382.10M |
| Aug 23, 2026 | $0.007735 | $0.007812 | $0.007311 | $0.007474 | -3.37% | $1,042 | $376.06M |
| Aug 22, 2026 | $0.007199 | $0.007956 | $0.007199 | $0.007735 | +7.45% | $2,486 | $389.19M |
| Aug 21, 2026 | $0.007591 | $0.007591 | $0.00664 | $0.007199 | -5.16% | $6,200 | $362.22M |
| Aug 20, 2026 | $0.006938 | $0.0077 | $0.006938 | $0.007591 | +9.41% | $1,238 | $381.95M |
| Aug 19, 2026 | $0.008034 | $0.008613 | $0.006894 | $0.006938 | -13.64% | $1,309 | $349.09M |
| Aug 18, 2026 | $0.007313 | $0.008901 | $0.006894 | $0.008034 | +9.86% | $2,222 | $404.24M |
| Aug 17, 2026 | $0.006904 | $0.00745 | $0.006825 | $0.007313 | +5.92% | $1,048 | $367.96M |
| Aug 16, 2026 | $0.007374 | $0.0074 | $0.006904 | $0.006904 | -6.37% | $732 | $347.38M |
| Aug 15, 2026 | $0.007659 | $0.0081 | $0.007088 | $0.007374 | -3.72% | $923 | $371.03M |
| Aug 14, 2026 | $0.007935 | $0.008259 | $0.007449 | $0.007659 | -3.48% | $498 | $385.37M |
| Aug 13, 2026 | $0.007951 | $0.0091 | $0.007761 | $0.007935 | -0.20% | $2,274 | $399.26M |
| Aug 12, 2026 | $0.008296 | $0.00907 | $0.007861 | $0.007951 | -4.16% | $3,068 | $400.06M |
| Aug 11, 2026 | $0.008532 | $0.009036 | $0.008093 | $0.008296 | -2.77% | $1,766 | $417.42M |
| Aug 10, 2026 | $0.00893 | $0.009035 | $0.008532 | $0.008532 | -4.46% | $779 | $429.30M |
| Aug 9, 2026 | $0.008825 | $0.009122 | $0.008824 | $0.00893 | +1.19% | $984 | $449.32M |
| Aug 8, 2026 | $0.00908 | $0.009512 | $0.008825 | $0.008825 | -2.81% | $633 | $444.04M |
| Aug 7, 2026 | $0.009688 | $0.009905 | $0.009077 | $0.00908 | — | $1,328 | $456.87M |
Beam Historical Data FAQ
Window highs, lows, best/worst days and volume for BeamWhat is the all-time high for BEAM?
Beam's record price is about $0.04416304. It currently trades at $0.003995, roughly 91.0% below that peak. The all-time low on record is $0.00121358. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BEAM market cap?
Beam has a market capitalisation of about $201.73M, on roughly $26.88M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BEAM change over this window?
Across 90 daily candles, close-to-close moved down 26.40%.
What were BEAM's high and low in this window?
In this sample, the highest trade print is about $0.016059 (Sep 15, 2026) and the lowest about $0.005104 (Aug 27, 2026).
What were BEAM's best and worst days in this window?
Best close-to-close day was about +41.56% (Aug 31, 2026); worst was -21.17% (Oct 6, 2026).