Market Cap $4.09T
-2.24%
Volume 24h $371.00B
-0.14%
BTC % 55.19%
0.21%
ETH % 12.27%
-0.97%
Coins
32.814
+11
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.027774 | $0.027758 | $0.028453 | $0.028453 | $94,701 | $4,187,046 |
| Aug-18 2025 | $0.028427 | $0.026901 | $0.028427 | $0.028119 | $99,636 | $4,285,519 |
| Aug-17 2025 | $0.028215 | $0.028101 | $0.028897 | $0.028505 | $96,713 | $4,253,551 |
| Aug-16 2025 | $0.028515 | $0.028361 | $0.029494 | $0.029467 | $81,314 | $4,298,853 |
| Aug-15 2025 | $0.029471 | $0.029471 | $0.030204 | $0.030121 | $78,257 | $4,442,929 |
| Aug-14 2025 | $0.030115 | $0.030046 | $0.030309 | $0.030147 | $80,828 | $4,539,980 |
| Aug-13 2025 | $0.030234 | $0.029621 | $0.03032 | $0.030092 | $92,473 | $4,557,998 |
| Aug-12 2025 | $0.030076 | $0.029573 | $0.030236 | $0.029657 | $84,566 | $4,534,072 |
| Aug-11 2025 | $0.029931 | $0.029692 | $0.031047 | $0.030811 | $101,505 | $4,512,336 |
| Aug-10 2025 | $0.03076 | $0.030561 | $0.032054 | $0.031902 | $101,836 | $4,637,279 |
| Aug-09 2025 | $0.031932 | $0.031137 | $0.032556 | $0.031225 | $103,771 | $4,813,955 |
| Aug-08 2025 | $0.03136 | $0.030931 | $0.031664 | $0.030931 | $81,417 | $4,727,649 |
| Aug-07 2025 | $0.031056 | $0.031056 | $0.032617 | $0.031587 | $125,552 | $4,681,883 |
| Aug-06 2025 | $0.031438 | $0.031171 | $0.031496 | $0.031376 | $169,023 | $4,739,440 |
| Aug-05 2025 | $0.031302 | $0.031262 | $0.033519 | $0.033519 | $166,920 | $4,719,021 |