Market Cap $2.58T
-0.55%
Volume 24h $163.14B
24.83%
BTC % 51.42%
-0.85%
ETH % 15.53%
2.25%
Coins
28.287
+16
Exchanges
885
Last update
42 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 |
|---|---|---|---|---|---|---|
| Jul-28 2024 | $0.03669 | $0.03669 | $0.038342 | $0.03817 | $58,541 | $5,531,181 |
| Jul-27 2024 | $0.038151 | $0.037435 | $0.039446 | $0.037483 | $63,988 | $5,751,467 |
| Jul-26 2024 | $0.037331 | $0.037243 | $0.037978 | $0.037567 | $63,962 | $5,627,873 |
| Jul-25 2024 | $0.036899 | $0.036049 | $0.039137 | $0.038185 | $101,498 | $5,562,803 |
| Jul-24 2024 | $0.038172 | $0.037465 | $0.039219 | $0.039013 | $97,000 | $5,754,577 |
| Jul-23 2024 | $0.039027 | $0.038677 | $0.042537 | $0.042367 | $77,562 | $5,883,490 |
| Jul-22 2024 | $0.0423 | $0.042229 | $0.043547 | $0.042229 | $8,958,945 | $6,376,972 |
| Jul-21 2024 | $0.042877 | $0.039856 | $0.042877 | $0.040748 | $3,873,845 | $6,463,967 |
| Jul-20 2024 | $0.040752 | $0.040626 | $0.041772 | $0.041681 | $85,000 | $6,143,536 |
| Jul-19 2024 | $0.041941 | $0.040159 | $0.042489 | $0.042322 | $107,059 | $6,322,760 |
| Jul-18 2024 | $0.042351 | $0.038261 | $0.044164 | $0.038261 | $106,847 | $6,384,636 |
| Jul-17 2024 | $0.038137 | $0.038137 | $0.041492 | $0.040794 | $84,660 | $5,749,297 |
| Jul-16 2024 | $0.040796 | $0.036271 | $0.040796 | $0.038355 | $129,680 | $6,150,191 |
| Jul-15 2024 | $0.038123 | $0.034577 | $0.03845 | $0.034577 | $101,928 | $5,747,312 |
| Jul-14 2024 | $0.034317 | $0.033248 | $0.03436 | $0.033751 | $60,941 | $5,173,470 |