Market Cap $2.55T
1.96%
Volume 24h $116.45B
26.28%
BTC % 53.64%
-0.76%
ETH % 13%
1.84%
Coins
29.185
+1
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-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 |
| Oct-15 2024 | $0.039772 | $0.039361 | $0.042161 | $0.039693 | $114,444 | $5,995,838 |
| Oct-14 2024 | $0.039688 | $0.038074 | $0.040121 | $0.038372 | $57,076 | $5,983,250 |
| Oct-13 2024 | $0.038542 | $0.037944 | $0.039043 | $0.038444 | $44,198 | $5,810,427 |
| Oct-12 2024 | $0.038214 | $0.038214 | $0.039255 | $0.039154 | $50,815 | $5,760,904 |
| Oct-11 2024 | $0.039275 | $0.038221 | $0.039764 | $0.038579 | $42,813 | $5,920,968 |
| Oct-10 2024 | $0.03878 | $0.038113 | $0.039882 | $0.039703 | $46,531 | $5,846,361 |
| Oct-09 2024 | $0.039663 | $0.039287 | $0.041161 | $0.039393 | $39,290 | $5,979,484 |
| Oct-08 2024 | $0.038972 | $0.03859 | $0.041858 | $0.041086 | $45,399 | $5,875,269 |
| Oct-07 2024 | $0.041006 | $0.038609 | $0.041006 | $0.038609 | $59,775 | $6,181,850 |
| Oct-06 2024 | $0.039008 | $0.038929 | $0.040475 | $0.040475 | $48,256 | $5,880,744 |
| Oct-05 2024 | $0.041098 | $0.036847 | $0.042005 | $0.038166 | $57,504 | $6,195,808 |