Market Cap $3.47T
-0.55%
Volume 24h $249.78B
BTC % 54.96%
0.4%
ETH % 11.01%
-0.72%
Coins
33.670
+3
Exchanges
885
Last update
49 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.037215 | $0.037215 | $0.0401 | $0.039976 | $100,870 | $5,610,420 |
| Nov-13 2025 | $0.039254 | $0.039254 | $0.042821 | $0.042558 | $99,923 | $5,917,711 |
| Nov-12 2025 | $0.042654 | $0.042045 | $0.048034 | $0.042968 | $115,412 | $6,430,379 |
| Nov-11 2025 | $0.043477 | $0.042943 | $0.049042 | $0.048749 | $158,753 | $6,554,346 |
| Nov-10 2025 | $0.04834 | $0.043899 | $0.049173 | $0.044966 | $210,492 | $7,287,551 |
| Nov-09 2025 | $0.046086 | $0.035265 | $0.046086 | $0.037017 | $131,772 | $6,947,776 |
| Nov-08 2025 | $0.03706 | $0.036232 | $0.042513 | $0.041649 | $114,617 | $5,586,966 |
| Nov-07 2025 | $0.042794 | $0.034517 | $0.042794 | $0.035292 | $123,274 | $6,451,497 |
| Nov-06 2025 | $0.035296 | $0.034631 | $0.036779 | $0.035867 | $91,278 | $5,321,148 |
| Nov-05 2025 | $0.035726 | $0.033603 | $0.035829 | $0.034132 | $98,536 | $5,385,842 |
| Nov-04 2025 | $0.034684 | $0.032651 | $0.039768 | $0.032651 | $176,078 | $5,228,838 |
| Nov-03 2025 | $0.032257 | $0.03172 | $0.036317 | $0.035716 | $104,721 | $4,862,890 |
| Nov-02 2025 | $0.035707 | $0.035618 | $0.039796 | $0.036541 | $112,922 | $5,383,079 |
| Nov-01 2025 | $0.036988 | $0.03345 | $0.042574 | $0.033579 | $122,136 | $5,576,169 |
| Oct-31 2025 | $0.033821 | $0.032815 | $0.034963 | $0.034482 | $108,058 | $5,098,659 |