Market Cap $3.23T
-2.65%
Volume 24h $183.40B
6%
BTC % 54.8%
-0.05%
ETH % 10.85%
-0.55%
Coins
33.735
+1
Exchanges
885
Last update
24 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 |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $0.00345071 | $0.00343748 | $0.00355672 | $0.0035191 | $4,956,860 | $170,693,253 |
| Nov-28 2025 | $0.00351917 | $0.00350256 | $0.0036745 | $0.00362894 | $8,026,402 | $174,079,546 |
| Nov-27 2025 | $0.00363196 | $0.003459 | $0.00379839 | $0.00346521 | $26,257,606 | $179,658,617 |
| Nov-26 2025 | $0.00346411 | $0.00330699 | $0.0034668 | $0.0033928 | $8,561,121 | $171,356,132 |
| Nov-25 2025 | $0.00339123 | $0.0032839 | $0.00345412 | $0.00336531 | $7,742,038 | $167,750,944 |
| Nov-24 2025 | $0.00336533 | $0.00323508 | $0.00341818 | $0.00324848 | $6,839,628 | $166,469,878 |
| Nov-23 2025 | $0.00324887 | $0.00324292 | $0.00331722 | $0.00325463 | $4,788,629 | $160,708,812 |
| Nov-22 2025 | $0.00326074 | $0.00312248 | $0.00331194 | $0.00326043 | $6,118,163 | $161,295,925 |
| Nov-21 2025 | $0.00325682 | $0.00314093 | $0.0036925 | $0.00357993 | $16,563,849 | $161,102,290 |
| Nov-20 2025 | $0.00358808 | $0.00327078 | $0.00372123 | $0.00344973 | $15,028,054 | $177,488,261 |
| Nov-19 2025 | $0.00344781 | $0.00327044 | $0.00363746 | $0.00360351 | $9,721,632 | $170,549,550 |
| Nov-18 2025 | $0.00360076 | $0.00345615 | $0.003695 | $0.00356145 | $10,701,301 | $178,115,371 |
| Nov-17 2025 | $0.0035672 | $0.00348229 | $0.00374768 | $0.00369639 | $12,625,408 | $176,455,583 |
| Nov-16 2025 | $0.00370463 | $0.00362907 | $0.00392642 | $0.0039002 | $10,241,689 | $183,253,304 |
| Nov-15 2025 | $0.0039012 | $0.00375081 | $0.0039473 | $0.00375081 | $7,431,662 | $192,977,182 |