Market Cap $2.45T
1.18%
Volume 24h $195.53B
13.5%
BTC % 51.38%
0.64%
ETH % 14.97%
-0.86%
Coins
26.700
+22
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 |
|---|---|---|---|---|---|---|
| Apr-19 2024 | $0.085845 | $0.078445 | $0.086184 | $0.082723 | $532,482 | $12,941,582 |
| Apr-18 2024 | $0.082827 | $0.082075 | $0.086731 | $0.086467 | $505,142 | $12,486,469 |
| Apr-17 2024 | $0.08671 | $0.086131 | $0.090492 | $0.090492 | $480,509 | $13,071,988 |
| Apr-16 2024 | $0.091659 | $0.089036 | $0.091886 | $0.090171 | $500,679 | $13,817,978 |
| Apr-15 2024 | $0.090497 | $0.085113 | $0.094094 | $0.086446 | $563,731 | $13,642,773 |
| Apr-14 2024 | $0.084831 | $0.079504 | $0.085975 | $0.079924 | $499,675 | $12,788,700 |
| Apr-13 2024 | $0.079133 | $0.077613 | $0.088711 | $0.088567 | $614,941 | $11,929,730 |
| Apr-12 2024 | $0.088662 | $0.0886 | $0.093392 | $0.091707 | $502,863 | $13,366,207 |
| Apr-11 2024 | $0.092015 | $0.09141 | $0.09728 | $0.096919 | $504,434 | $13,871,604 |
| Apr-10 2024 | $0.09689 | $0.094954 | $0.09689 | $0.094954 | $489,381 | $14,606,649 |
| Apr-09 2024 | $0.095205 | $0.095097 | $0.09817 | $0.09817 | $510,720 | $14,352,553 |
| Apr-08 2024 | $0.098507 | $0.095618 | $0.104158 | $0.103614 | $585,834 | $14,850,335 |
| Apr-07 2024 | $0.104339 | $0.095908 | $0.104822 | $0.096039 | $585,640 | $15,729,514 |
| Apr-06 2024 | $0.09592 | $0.095843 | $0.097764 | $0.097179 | $493,036 | $14,460,323 |
| Apr-05 2024 | $0.09702 | $0.096905 | $0.098661 | $0.098661 | $520,784 | $14,626,187 |