Market Cap $3.49T
-1.16%
Volume 24h $358.73B
31.07%
BTC % 58.46%
-0.18%
ETH % 8.5%
-1.64%
Coins
31.815
+16
Exchanges
885
Last update
3 Minutes 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-12 2025 | $0.00902913 | $0.00847655 | $0.0096003 | $0.00914276 | $39,316,714 | $446,635,358 |
| May-11 2025 | $0.00914024 | $0.00884806 | $0.00965287 | $0.00959982 | $29,331,567 | $452,131,642 |
| May-10 2025 | $0.00960862 | $0.00871926 | $0.00962789 | $0.00895951 | $25,912,192 | $475,300,135 |
| May-09 2025 | $0.00897875 | $0.00838377 | $0.00897875 | $0.00838377 | $33,007,525 | $444,143,361 |
| May-08 2025 | $0.00837538 | $0.00737994 | $0.00845736 | $0.00737994 | $32,037,725 | $414,296,610 |
| May-07 2025 | $0.00737238 | $0.00704098 | $0.00753309 | $0.00721879 | $19,187,982 | $364,682,391 |
| May-06 2025 | $0.00721655 | $0.00687324 | $0.00778207 | $0.0076756 | $22,568,208 | $356,974,203 |
| May-05 2025 | $0.00758221 | $0.00724369 | $0.00768285 | $0.00724369 | $16,783,533 | $375,061,720 |
| May-04 2025 | $0.00724152 | $0.00718305 | $0.0076025 | $0.00753656 | $12,652,303 | $358,209,526 |
| May-03 2025 | $0.00755655 | $0.00746345 | $0.00816189 | $0.00794658 | $19,211,631 | $373,792,615 |
| May-02 2025 | $0.0079685 | $0.00786373 | $0.00864096 | $0.00864096 | $35,889,722 | $394,170,182 |
| May-01 2025 | $0.00863546 | $0.0072623 | $0.00931427 | $0.0072623 | $166,975,807 | $427,162,133 |
| Apr-30 2025 | $0.0072206 | $0.00700629 | $0.0074036 | $0.00702792 | $15,988,586 | $357,174,458 |
| Apr-29 2025 | $0.00704916 | $0.00697067 | $0.0073473 | $0.00726719 | $14,438,334 | $348,693,841 |
| Apr-28 2025 | $0.00727038 | $0.00685613 | $0.00745241 | $0.00712547 | $26,095,999 | $359,636,720 |