Market Cap $3.49T
0.52%
Volume 24h $217.45B
-18.44%
BTC % 61.18%
0.67%
ETH % 8.4%
-1.19%
Coins
32.237
+7
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-24 2025 | $0.028953 | $0.028407 | $0.029473 | $0.028659 | $124,570 | $4,364,841 |
| Jun-23 2025 | $0.028715 | $0.027191 | $0.029097 | $0.027206 | $147,411 | $4,328,890 |
| Jun-22 2025 | $0.027202 | $0.026983 | $0.028075 | $0.027323 | $212,232 | $4,100,856 |
| Jun-21 2025 | $0.027406 | $0.026783 | $0.0302 | $0.030071 | $442,681 | $4,131,571 |
| Jun-20 2025 | $0.03031 | $0.02953 | $0.032567 | $0.032488 | $488,700 | $4,569,432 |
| Jun-19 2025 | $0.032337 | $0.026282 | $0.032809 | $0.031568 | $567,298 | $4,874,933 |
| Jun-18 2025 | $0.031605 | $0.029996 | $0.033732 | $0.033732 | $706,730 | $4,764,600 |
| Jun-17 2025 | $0.032774 | $0.032204 | $0.034014 | $0.033858 | $435,255 | $4,940,910 |
| Jun-16 2025 | $0.034418 | $0.031611 | $0.034559 | $0.033771 | $586,439 | $5,188,725 |
| Jun-15 2025 | $0.033592 | $0.032744 | $0.033592 | $0.032937 | $354,715 | $5,064,195 |
| Jun-14 2025 | $0.032963 | $0.031996 | $0.033294 | $0.032678 | $271,723 | $4,969,398 |
| Jun-13 2025 | $0.03254 | $0.031541 | $0.033033 | $0.032539 | $443,346 | $4,905,609 |
| Jun-12 2025 | $0.032458 | $0.032447 | $0.035628 | $0.035026 | $412,741 | $4,893,253 |
| Jun-11 2025 | $0.034935 | $0.0348 | $0.035754 | $0.035641 | $370,467 | $5,266,590 |
| Jun-10 2025 | $0.034927 | $0.034795 | $0.035454 | $0.035454 | $350,717 | $5,265,433 |