Market Cap $2.87T
1.72%
Volume 24h $295.55B
-13.82%
BTC % 57.01%
0.05%
ETH % 10.01%
-0.89%
Coins
34.589
+13
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 |
|---|---|---|---|---|---|---|
| May-05 2026 | $0.020063 | $0.019687 | $0.020209 | $0.019984 | $61,909 | $3,024,694 |
| May-04 2026 | $0.019986 | $0.019251 | $0.020527 | $0.019262 | $63,180 | $3,013,022 |
| May-03 2026 | $0.019264 | $0.019235 | $0.019831 | $0.019831 | $61,595 | $2,904,243 |
| May-02 2026 | $0.019831 | $0.0192 | $0.020183 | $0.019764 | $62,432 | $2,989,687 |
| May-01 2026 | $0.019862 | $0.019018 | $0.022731 | $0.019074 | $70,279 | $2,994,372 |
| Apr-30 2026 | $0.019389 | $0.018457 | $0.019979 | $0.018731 | $64,032 | $2,923,051 |
| Apr-29 2026 | $0.01857 | $0.018367 | $0.018907 | $0.018505 | $64,730 | $2,799,637 |
| Apr-28 2026 | $0.018364 | $0.018359 | $0.019085 | $0.019053 | $65,416 | $2,768,449 |
| Apr-27 2026 | $0.019028 | $0.018976 | $0.019612 | $0.019514 | $66,746 | $2,868,616 |
| Apr-26 2026 | $0.019835 | $0.019195 | $0.019835 | $0.019268 | $65,843 | $2,990,241 |
| Apr-25 2026 | $0.019277 | $0.01905 | $0.019597 | $0.019176 | $64,070 | $2,906,206 |
| Apr-24 2026 | $0.019184 | $0.019105 | $0.019582 | $0.019105 | $65,437 | $2,892,153 |
| Apr-23 2026 | $0.019237 | $0.019205 | $0.020188 | $0.019853 | $64,699 | $2,900,186 |
| Apr-22 2026 | $0.019783 | $0.019777 | $0.020134 | $0.020091 | $59,318 | $2,982,432 |
| Apr-21 2026 | $0.020079 | $0.020075 | $0.020661 | $0.020423 | $60,054 | $3,027,105 |