Market Cap $2.87T
0.55%
Volume 24h $329.77B
12.46%
BTC % 56.85%
-0.24%
ETH % 9.9%
-1.91%
Coins
34.591
+6
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 | $0.00195289 | $0.0019307 | $0.00197271 | $0.00193327 | $3,167,144 | $100,183,852 |
| May-04 2026 | $0.00193033 | $0.00191279 | $0.00199572 | $0.00191279 | $6,754,342 | $99,026,796 |
| May-03 2026 | $0.0019256 | $0.00191212 | $0.00194836 | $0.00194677 | $2,428,111 | $98,784,121 |
| May-02 2026 | $0.00194858 | $0.00189765 | $0.00196633 | $0.00189875 | $2,616,002 | $99,962,779 |
| May-01 2026 | $0.00189843 | $0.00189577 | $0.00193366 | $0.00190443 | $2,988,807 | $97,389,853 |
| Apr-30 2026 | $0.00190389 | $0.00187963 | $0.00192731 | $0.00190737 | $2,633,167 | $97,670,133 |
| Apr-29 2026 | $0.00190685 | $0.00187313 | $0.00195854 | $0.00195573 | $4,035,145 | $97,821,886 |
| Apr-28 2026 | $0.00195653 | $0.00195593 | $0.00201825 | $0.00200202 | $3,282,126 | $100,370,366 |
| Apr-27 2026 | $0.00200031 | $0.00196779 | $0.00208327 | $0.00204517 | $3,228,748 | $102,616,342 |
| Apr-26 2026 | $0.00204515 | $0.0019975 | $0.00210096 | $0.00200368 | $5,383,951 | $104,916,768 |
| Apr-25 2026 | $0.00200355 | $0.00199287 | $0.00203229 | $0.00200316 | $3,086,188 | $102,782,993 |
| Apr-24 2026 | $0.00200448 | $0.00199098 | $0.00202327 | $0.00200759 | $3,251,965 | $102,830,488 |
| Apr-23 2026 | $0.00200691 | $0.00195814 | $0.00201521 | $0.00200076 | $3,810,464 | $102,954,908 |
| Apr-22 2026 | $0.00200159 | $0.00200103 | $0.00206465 | $0.00201675 | $2,951,990 | $102,682,347 |
| Apr-21 2026 | $0.00201543 | $0.00197305 | $0.00201543 | $0.00199381 | $2,923,368 | $103,391,993 |