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
$0.001571
-1.63% 1D
Recently Viewed
1H+0.38%
1D-1.63%
1W-0.32%
1M+19.38%
Beam (BEAM) has 90 days of daily open, high, low and close on file. Over that window BEAM ranged $0.005703 to $0.013114, closed at $0.012053 and is down 2.2% across the window.
Beam — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.013114
Window low
$0.005703
First → last
-2.25%
Latest close
$0.012053
vs live
-86.97%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.013114 | $0.0160 | $0.0120 | $0.012053 | -8.09% | $44,999 | $618.32M |
| Sep 15, 2026 | $0.010139 | $0.016059 | $0.009964 | $0.013114 | +29.34% | $69,695 | $672.75M |
| Sep 14, 2026 | $0.011289 | $0.011295 | $0.010119 | $0.010139 | -10.19% | $58,385 | $520.13M |
| Sep 13, 2026 | $0.010777 | $0.011375 | $0.010739 | $0.011289 | +4.75% | $55,726 | $579.13M |
| Sep 12, 2026 | $0.010804 | $0.011203 | $0.009879 | $0.010777 | -0.25% | $57,708 | $552.86M |
| Sep 11, 2026 | $0.010232 | $0.0110 | $0.010103 | $0.010804 | +5.59% | $56,366 | $554.25M |
| Sep 10, 2026 | $0.009807 | $0.010576 | $0.009591 | $0.010232 | +4.33% | $59,004 | $524.90M |
| Sep 9, 2026 | $0.009365 | $0.010946 | $0.009295 | $0.009807 | +4.72% | $57,470 | $503.10M |
| Sep 8, 2026 | $0.008608 | $0.010503 | $0.008587 | $0.009365 | +8.79% | $55,689 | $480.43M |
| Sep 7, 2026 | $0.010803 | $0.010926 | $0.008588 | $0.008608 | -20.32% | $64,036 | $441.59M |
| Sep 6, 2026 | $0.011148 | $0.011705 | $0.010022 | $0.010803 | -3.09% | $60,808 | $554.20M |
| Sep 5, 2026 | $0.010019 | $0.012317 | $0.009987 | $0.011148 | +11.27% | $65,949 | $571.89M |
| Sep 4, 2026 | $0.008789 | $0.010619 | $0.0085 | $0.010019 | +13.99% | $62,706 | $513.98M |
| Sep 3, 2026 | $0.009881 | $0.010158 | $0.008563 | $0.008789 | -11.05% | $57,756 | $450.88M |
| Sep 2, 2026 | $0.007611 | $0.009999 | $0.006879 | $0.009881 | +29.83% | $63,390 | $506.90M |
| Sep 1, 2026 | $0.008073 | $0.008459 | $0.00717 | $0.007611 | -5.72% | $61,125 | $390.45M |
| Aug 31, 2026 | $0.005703 | $0.008864 | $0.005702 | $0.008073 | +41.56% | $72,610 | $414.15M |
| Aug 30, 2026 | $0.005746 | $0.006293 | $0.005644 | $0.005703 | -0.75% | $56,413 | $292.56M |
| Aug 29, 2026 | $0.005966 | $0.006396 | $0.005602 | $0.005746 | -3.69% | $50,287 | $294.77M |
| Aug 28, 2026 | $0.005851 | $0.006854 | $0.00583 | $0.005966 | +1.97% | $5,964 | $306.06M |
| Aug 27, 2026 | $0.006082 | $0.006103 | $0.005104 | $0.005851 | -3.80% | $9,057 | $300.16M |
| Aug 26, 2026 | $0.007404 | $0.00881 | $0.005587 | $0.006082 | -17.86% | $17,338 | $312.01M |
| Aug 25, 2026 | $0.007594 | $0.008844 | $0.00729 | $0.007404 | -2.50% | $4,786 | $379.83M |
| Aug 24, 2026 | $0.007474 | $0.008378 | $0.007283 | $0.007594 | +1.61% | $2,354 | $389.57M |
| Aug 23, 2026 | $0.007735 | $0.007812 | $0.007311 | $0.007474 | -3.37% | $1,042 | $383.42M |
| Aug 22, 2026 | $0.007199 | $0.007956 | $0.007199 | $0.007735 | +7.45% | $2,486 | $396.81M |
| Aug 21, 2026 | $0.007591 | $0.007591 | $0.00664 | $0.007199 | -5.16% | $6,200 | $369.31M |
| Aug 20, 2026 | $0.006938 | $0.0077 | $0.006938 | $0.007591 | +9.41% | $1,238 | $389.42M |
| Aug 19, 2026 | $0.008034 | $0.008613 | $0.006894 | $0.006938 | -13.64% | $1,309 | $355.92M |
| Aug 18, 2026 | $0.007313 | $0.008901 | $0.006894 | $0.008034 | +9.86% | $2,222 | $412.15M |
| Aug 17, 2026 | $0.006904 | $0.00745 | $0.006825 | $0.007313 | +5.92% | $1,048 | $375.16M |
| Aug 16, 2026 | $0.007374 | $0.0074 | $0.006904 | $0.006904 | -6.37% | $732 | $354.18M |
| Aug 15, 2026 | $0.007659 | $0.0081 | $0.007088 | $0.007374 | -3.72% | $923 | $378.29M |
| Aug 14, 2026 | $0.007935 | $0.008259 | $0.007449 | $0.007659 | -3.48% | $498 | $392.91M |
| Aug 13, 2026 | $0.007951 | $0.0091 | $0.007761 | $0.007935 | -0.20% | $2,274 | $407.07M |
| Aug 12, 2026 | $0.008296 | $0.00907 | $0.007861 | $0.007951 | -4.16% | $3,068 | $407.89M |
| Aug 11, 2026 | $0.008532 | $0.009036 | $0.008093 | $0.008296 | -2.77% | $1,766 | $425.59M |
| Aug 10, 2026 | $0.00893 | $0.009035 | $0.008532 | $0.008532 | -4.46% | $779 | $437.69M |
| Aug 9, 2026 | $0.008825 | $0.009122 | $0.008824 | $0.00893 | +1.19% | $984 | $458.11M |
| Aug 8, 2026 | $0.00908 | $0.009512 | $0.008825 | $0.008825 | -2.81% | $633 | $452.72M |
| Aug 7, 2026 | $0.009688 | $0.009905 | $0.009077 | $0.00908 | -6.28% | $1,328 | $465.81M |
| Aug 6, 2026 | $0.009399 | $0.010998 | $0.0089 | $0.009688 | +3.07% | $3,399 | $497.00M |
| Aug 5, 2026 | $0.008507 | $0.00974 | $0.008507 | $0.009399 | +10.49% | $2,961 | $482.17M |
| Aug 4, 2026 | $0.008722 | $0.00893 | $0.008507 | $0.008507 | -2.47% | $685 | $436.41M |
| Aug 3, 2026 | $0.007939 | $0.009777 | $0.007663 | $0.008722 | +9.86% | $4,069 | $447.44M |
| Aug 2, 2026 | $0.007843 | $0.008131 | $0.007663 | $0.007939 | +1.22% | $575 | $407.27M |
| Aug 1, 2026 | $0.007056 | $0.0096 | $0.007056 | $0.007843 | +11.15% | $3,532 | $402.35M |
| Jul 31, 2026 | $0.007681 | $0.007856 | $0.007014 | $0.007056 | -8.14% | $494 | $361.97M |
| Jul 30, 2026 | $0.007625 | $0.008059 | $0.007452 | $0.007681 | +0.73% | $1,080 | $394.04M |
| Jul 29, 2026 | $0.008202 | $0.008331 | $0.007497 | $0.007625 | -7.03% | $1,218 | $391.16M |
| Jul 28, 2026 | $0.008359 | $0.008853 | $0.008201 | $0.008202 | -1.88% | $667 | $420.76M |
| Jul 27, 2026 | $0.008214 | $0.00853 | $0.008007 | $0.008359 | +1.77% | $1,342 | $428.82M |
| Jul 26, 2026 | $0.008331 | $0.008405 | $0.008214 | $0.008214 | -1.40% | $572 | $421.38M |
| Jul 25, 2026 | $0.008383 | $0.008557 | $0.008061 | $0.008331 | -0.62% | $644 | $427.38M |
| Jul 24, 2026 | $0.007349 | $0.014856 | $0.007027 | $0.008383 | +14.07% | $8,212 | $430.05M |
| Jul 23, 2026 | $0.007401 | $0.0090 | $0.007001 | $0.007349 | -0.70% | $1,433 | $377.01M |
| Jul 22, 2026 | $0.007951 | $0.008003 | $0.007401 | $0.007401 | -6.92% | $317 | $379.67M |
| Jul 21, 2026 | $0.008287 | $0.008287 | $0.007864 | $0.007951 | -4.05% | $345 | $407.89M |
| Jul 20, 2026 | $0.008459 | $0.008533 | $0.008287 | $0.008287 | -2.03% | $211 | $425.12M |
| Jul 19, 2026 | $0.008394 | $0.009364 | $0.008331 | $0.008459 | +0.77% | $766 | $433.95M |
| Jul 18, 2026 | $0.008622 | $0.009117 | $0.008337 | $0.008394 | -2.64% | $538 | $430.61M |
| Jul 17, 2026 | $0.008346 | $0.009771 | $0.008346 | $0.008622 | +3.31% | $873 | $442.31M |
| Jul 16, 2026 | $0.008465 | $0.008542 | $0.0083 | $0.008346 | -1.41% | $226 | $428.15M |
| Jul 15, 2026 | $0.008351 | $0.009565 | $0.00819 | $0.008465 | +1.37% | $944 | $434.26M |
| Jul 14, 2026 | $0.009213 | $0.009369 | $0.008291 | $0.008351 | -9.36% | $1,334 | $428.41M |
| Jul 13, 2026 | $0.009537 | $0.009537 | $0.009213 | $0.009213 | -3.40% | $1,004 | $472.63M |
| Jul 12, 2026 | $0.008896 | $0.009771 | $0.008639 | $0.009537 | +7.21% | $1,831 | $489.25M |
| Jul 11, 2026 | $0.008896 | $0.009937 | $0.008506 | $0.008896 | +0.00% | $3,871 | $456.37M |
| Jul 10, 2026 | $0.00727 | $0.011103 | $0.007023 | $0.008896 | +22.37% | $9,582 | $456.37M |
| Jul 9, 2026 | $0.006973 | $0.0077 | $0.006762 | $0.00727 | +4.26% | $550 | $372.95M |
| Jul 8, 2026 | $0.00698 | $0.007327 | $0.006754 | $0.006973 | -0.10% | $844 | $357.72M |
| Jul 7, 2026 | $0.00701 | $0.007093 | $0.006832 | $0.00698 | -0.43% | $575 | $358.08M |
| Jul 6, 2026 | $0.007488 | $0.00774 | $0.00701 | $0.00701 | -6.38% | $917 | $359.61M |
| Jul 5, 2026 | $0.007619 | $0.008059 | $0.007451 | $0.007488 | -1.72% | $1,412 | $384.14M |
| Jul 4, 2026 | $0.007463 | $0.0082 | $0.00745 | $0.007619 | +2.09% | $1,464 | $390.86M |
| Jul 3, 2026 | $0.007492 | $0.0080 | $0.00592 | $0.007463 | -0.39% | $10,303 | $382.85M |
| Jul 2, 2026 | $0.00816 | $0.00851 | $0.00715 | $0.007492 | -8.19% | $1,118 | $384.34M |
| Jul 1, 2026 | $0.007068 | $0.010257 | $0.006283 | $0.00816 | +15.45% | $6,854 | $418.61M |
| Jun 30, 2026 | $0.007149 | $0.007999 | $0.005488 | $0.007068 | -1.13% | $9,036 | $362.59M |
| Jun 29, 2026 | $0.007097 | $0.0077 | $0.006555 | $0.007149 | +0.73% | $3,106 | $366.75M |
| Jun 28, 2026 | $0.0080 | $0.00826 | $0.006902 | $0.007097 | -11.29% | $4,195 | $364.08M |
| Jun 27, 2026 | $0.0084 | $0.00914 | $0.007766 | $0.0080 | -4.76% | $8,733 | $410.40M |
| Jun 26, 2026 | $0.008639 | $0.0099 | $0.0080 | $0.0084 | -2.77% | $6,026 | $430.92M |
| Jun 25, 2026 | $0.00897 | $0.0130 | $0.007724 | $0.008639 | -3.69% | $10,516 | $443.18M |
| Jun 24, 2026 | $0.01022 | $0.01048 | $0.00861 | $0.00897 | -12.23% | $4,718 | $460.16M |
| Jun 23, 2026 | $0.01111 | $0.01111 | $0.00999 | $0.01022 | -8.01% | $3,553 | $524.29M |
| Jun 22, 2026 | $0.01135 | $0.01211 | $0.0110 | $0.01111 | -2.11% | $2,393 | $569.95M |
| Jun 21, 2026 | $0.01182 | $0.01591 | $0.0110 | $0.01135 | -3.98% | $6,369 | $582.26M |
| Jun 20, 2026 | $0.01233 | $0.01234 | $0.01101 | $0.01182 | -4.14% | $3,817 | $606.37M |
| Jun 19, 2026 | $0.01268 | $0.0132 | $0.01201 | $0.01233 | — | $2,303 | $632.53M |
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 $0.001571, roughly 96.4% 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 $80.48M, on roughly $4.85M 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 2.25%.
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 -20.32% (Sep 7, 2026).