Market Cap $2.53T
1.58%
Volume 24h $190.37B
-19.65%
BTC % 52.45%
-2.47%
ETH % 9.33%
-3.85%
Coins
34.295
+7
Exchanges
885
Last update
19 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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.00186449 | $0.00181266 | $0.00197026 | $0.00191208 | $4,788,531 | $92,229,147 |
| Feb-28 2026 | $0.0019087 | $0.00178195 | $0.00197632 | $0.00192538 | $7,225,343 | $94,415,772 |
| Feb-27 2026 | $0.00192299 | $0.00188761 | $0.00198654 | $0.00194716 | $4,830,089 | $95,122,798 |
| Feb-26 2026 | $0.00194511 | $0.00188688 | $0.00205832 | $0.00205068 | $5,560,700 | $96,217,127 |
| Feb-25 2026 | $0.00204505 | $0.00193543 | $0.00213394 | $0.0019581 | $5,367,025 | $101,160,742 |
| Feb-24 2026 | $0.00195764 | $0.00184938 | $0.00197267 | $0.00193804 | $6,955,247 | $96,836,672 |
| Feb-23 2026 | $0.00194015 | $0.00193412 | $0.00213528 | $0.0021347 | $8,317,189 | $95,971,912 |
| Feb-22 2026 | $0.00212983 | $0.00207903 | $0.00228265 | $0.00228265 | $5,751,748 | $105,354,505 |
| Feb-21 2026 | $0.00228463 | $0.00228082 | $0.00232988 | $0.00230903 | $3,264,897 | $113,011,968 |
| Feb-20 2026 | $0.00231013 | $0.00220972 | $0.00232831 | $0.00223421 | $4,313,474 | $114,273,202 |
| Feb-19 2026 | $0.00223339 | $0.00220264 | $0.00231775 | $0.00228847 | $3,473,748 | $110,477,349 |
| Feb-18 2026 | $0.00229074 | $0.0022591 | $0.00241104 | $0.0023991 | $3,969,311 | $113,314,012 |
| Feb-17 2026 | $0.00239907 | $0.00236099 | $0.00246459 | $0.00246311 | $3,493,661 | $118,672,612 |
| Feb-16 2026 | $0.00246517 | $0.00237277 | $0.00251259 | $0.0023836 | $8,012,174 | $121,942,529 |
| Feb-15 2026 | $0.00236703 | $0.00232562 | $0.00254119 | $0.002505 | $6,805,033 | $117,087,630 |