Market Cap $2.47T
1.89%
Volume 24h $152.49B
-11.74%
BTC % 52.73%
-0.15%
ETH % 13.09%
0.84%
Coins
28.909
+16
Exchanges
885
Last update
38 Seconds ago
Beam (BEAM) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.042185 | $0.036806 | $0.043295 | $0.037485 | $94,932 | $6,359,562 |
| Sep-26 2024 | $0.037453 | $0.036598 | $0.039691 | $0.037187 | $90,287 | $5,646,210 |
| Sep-25 2024 | $0.036855 | $0.036855 | $0.04025 | $0.03915 | $62,780 | $5,556,087 |
| Sep-24 2024 | $0.03923 | $0.033948 | $0.03923 | $0.034188 | $110,653 | $5,914,174 |
| Sep-23 2024 | $0.034369 | $0.032568 | $0.034718 | $0.034558 | $62,733 | $5,181,334 |
| Sep-22 2024 | $0.034138 | $0.03413 | $0.038037 | $0.034551 | $88,684 | $5,146,459 |
| Sep-21 2024 | $0.034447 | $0.032821 | $0.035351 | $0.032821 | $45,681 | $5,193,018 |
| Sep-20 2024 | $0.032489 | $0.032262 | $0.033706 | $0.033635 | $32,899 | $4,897,875 |
| Sep-19 2024 | $0.033812 | $0.032803 | $0.034286 | $0.032803 | $63,037 | $5,097,311 |
| Sep-18 2024 | $0.032174 | $0.031539 | $0.032174 | $0.031987 | $42,247 | $4,850,394 |
| Sep-17 2024 | $0.032873 | $0.031636 | $0.03326 | $0.031776 | $40,428 | $4,955,831 |
| Sep-16 2024 | $0.031728 | $0.031549 | $0.032152 | $0.031742 | $36,340 | $4,783,230 |
| Sep-15 2024 | $0.031821 | $0.031457 | $0.032232 | $0.032059 | $44,370 | $4,797,260 |
| Sep-14 2024 | $0.032063 | $0.031915 | $0.032432 | $0.032092 | $27,898 | $4,833,630 |
| Sep-13 2024 | $0.032483 | $0.031038 | $0.032552 | $0.032552 | $40,479 | $4,897,075 |