Market Cap $2.59T
-0.59%
Volume 24h $166.15B
-24.26%
BTC % 55.15%
0.58%
ETH % 12.22%
-0.81%
Coins
29.357
+28
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $0.038343 | $0.038218 | $0.039506 | $0.039164 | $105,836 | $5,780,365 |
| Oct-29 2024 | $0.039299 | $0.038905 | $0.03966 | $0.038927 | $132,226 | $5,924,540 |
| Oct-28 2024 | $0.038829 | $0.038536 | $0.03978 | $0.039589 | $95,431 | $5,853,698 |
| Oct-27 2024 | $0.039495 | $0.038104 | $0.039495 | $0.038116 | $126,778 | $5,954,081 |
| Oct-26 2024 | $0.038189 | $0.037831 | $0.038782 | $0.037951 | $107,232 | $5,757,180 |
| Oct-25 2024 | $0.03858 | $0.038363 | $0.03944 | $0.03944 | $125,979 | $5,816,132 |
| Oct-24 2024 | $0.038418 | $0.038418 | $0.039804 | $0.039118 | $140,559 | $5,791,695 |
| Oct-23 2024 | $0.03925 | $0.03855 | $0.040401 | $0.038606 | $115,137 | $5,917,119 |
| Oct-22 2024 | $0.03862 | $0.03862 | $0.04066 | $0.039919 | $91,585 | $5,822,182 |
| Oct-21 2024 | $0.040087 | $0.039794 | $0.042126 | $0.042126 | $106,999 | $6,043,396 |
| Oct-20 2024 | $0.042814 | $0.039442 | $0.042814 | $0.040128 | $112,756 | $6,454,364 |
| Oct-19 2024 | $0.040075 | $0.039156 | $0.041375 | $0.03963 | $89,642 | $6,041,527 |
| Oct-18 2024 | $0.039375 | $0.038813 | $0.039942 | $0.038883 | $80,321 | $5,936,023 |
| Oct-17 2024 | $0.039129 | $0.038299 | $0.03951 | $0.039419 | $93,206 | $5,898,940 |
| Oct-16 2024 | $0.039843 | $0.039514 | $0.040731 | $0.04013 | $98,777 | $6,006,519 |