Market Cap $4.03T
0.43%
Volume 24h $163.05B
-72.83%
BTC % 55.21%
0.03%
ETH % 11.81%
0.08%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.032821 | $0.032498 | $0.034318 | $0.033048 | $92,718 | $4,947,921 |
| Oct-24 2025 | $0.033177 | $0.033016 | $0.033601 | $0.033333 | $84,390 | $5,001,696 |
| Oct-23 2025 | $0.032951 | $0.031553 | $0.033265 | $0.031911 | $97,534 | $4,967,505 |
| Oct-22 2025 | $0.032289 | $0.032017 | $0.036068 | $0.035701 | $113,852 | $4,867,759 |
| Oct-21 2025 | $0.035934 | $0.033345 | $0.036845 | $0.035704 | $93,608 | $5,417,206 |
| Oct-20 2025 | $0.035317 | $0.033983 | $0.035879 | $0.034265 | $90,523 | $5,324,191 |
| Oct-19 2025 | $0.034465 | $0.03396 | $0.037574 | $0.037574 | $119,599 | $5,195,794 |
| Oct-18 2025 | $0.036811 | $0.032343 | $0.038162 | $0.033253 | $102,466 | $5,549,509 |
| Oct-17 2025 | $0.033102 | $0.031339 | $0.034516 | $0.033913 | $91,986 | $4,990,383 |
| Oct-16 2025 | $0.033615 | $0.032844 | $0.036898 | $0.036691 | $111,771 | $5,067,605 |
| Oct-15 2025 | $0.03699 | $0.03699 | $0.039128 | $0.037946 | $100,274 | $5,576,496 |
| Oct-14 2025 | $0.037847 | $0.03754 | $0.039118 | $0.039118 | $145,495 | $5,705,663 |
| Oct-13 2025 | $0.039244 | $0.037697 | $0.043063 | $0.043063 | $200,973 | $5,916,245 |
| Oct-12 2025 | $0.044307 | $0.035779 | $0.044307 | $0.035779 | $306,793 | $6,679,467 |
| Oct-11 2025 | $0.035695 | $0.031019 | $0.037662 | $0.031684 | $404,113 | $5,381,149 |