Market Cap $2.23T
0.65%
Volume 24h $74.47B
-60.31%
BTC % 52.69%
-0.03%
ETH % 14.03%
-0.49%
Coins
28.492
+4
Exchanges
885
Last update
9 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 |
|---|---|---|---|---|---|---|
| Aug-17 2024 | $0.032154 | $0.031349 | $0.034181 | $0.034181 | $43,123 | $4,847,427 |
| Aug-16 2024 | $0.033928 | $0.03211 | $0.033928 | $0.03236 | $44,658 | $5,114,833 |
| Aug-15 2024 | $0.032587 | $0.031391 | $0.03287 | $0.031972 | $54,610 | $4,912,669 |
| Aug-14 2024 | $0.031933 | $0.031199 | $0.032093 | $0.031366 | $62,589 | $4,814,050 |
| Aug-13 2024 | $0.03101 | $0.030495 | $0.031788 | $0.031247 | $59,547 | $4,674,880 |
| Aug-12 2024 | $0.031221 | $0.030443 | $0.031416 | $0.030876 | $59,372 | $4,706,762 |
| Aug-11 2024 | $0.030954 | $0.03068 | $0.033902 | $0.032602 | $74,144 | $4,666,466 |
| Aug-10 2024 | $0.0327 | $0.032014 | $0.033625 | $0.032763 | $77,182 | $4,929,666 |
| Aug-09 2024 | $0.03221 | $0.032149 | $0.033046 | $0.033046 | $54,488 | $4,855,820 |
| Aug-08 2024 | $0.033343 | $0.028934 | $0.033343 | $0.029213 | $82,929 | $5,026,644 |
| Aug-07 2024 | $0.029083 | $0.029043 | $0.029931 | $0.029193 | $60,454 | $4,384,501 |
| Aug-06 2024 | $0.029431 | $0.028454 | $0.030406 | $0.030294 | $85,877 | $4,436,906 |
| Aug-05 2024 | $0.030201 | $0.026413 | $0.031145 | $0.031145 | $99,760 | $4,553,047 |
| Aug-04 2024 | $0.031284 | $0.030789 | $0.032782 | $0.032782 | $59,629 | $4,716,264 |
| Aug-03 2024 | $0.032443 | $0.031924 | $0.033295 | $0.033295 | $57,144 | $4,891,021 |