Market Cap $4.09T
-0.83%
Volume 24h $339.48B
-4.92%
BTC % 56.94%
0.19%
ETH % 11.12%
0.54%
Coins
32.603
+14
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jul-29 2025 | $0.00767703 | $0.0075358 | $0.00826381 | $0.00789346 | $16,143,127 | $379,752,156 |
| Jul-28 2025 | $0.00787153 | $0.00787153 | $0.00877791 | $0.00871196 | $17,761,945 | $389,373,216 |
| Jul-27 2025 | $0.00871542 | $0.00849046 | $0.00892946 | $0.00849046 | $19,989,250 | $431,117,103 |
| Jul-26 2025 | $0.00848333 | $0.0081305 | $0.00890423 | $0.0081305 | $25,733,783 | $419,636,820 |
| Jul-25 2025 | $0.00813433 | $0.00761583 | $0.00815487 | $0.00799417 | $18,177,292 | $402,373,234 |
| Jul-24 2025 | $0.00799526 | $0.00736807 | $0.00831403 | $0.00805595 | $25,491,400 | $395,494,022 |
| Jul-23 2025 | $0.00806172 | $0.00773936 | $0.00907785 | $0.00907785 | $24,126,265 | $398,781,119 |
| Jul-22 2025 | $0.00906057 | $0.0083024 | $0.00915791 | $0.00884141 | $27,231,853 | $448,190,315 |
| Jul-21 2025 | $0.00884453 | $0.00819465 | $0.00909969 | $0.00848797 | $46,428,036 | $437,503,961 |
| Jul-20 2025 | $0.00851737 | $0.00746445 | $0.00908413 | $0.00751107 | $51,282,176 | $421,320,287 |
| Jul-19 2025 | $0.00750759 | $0.0071827 | $0.00752256 | $0.0073654 | $10,366,253 | $371,370,720 |
| Jul-18 2025 | $0.00736505 | $0.00720876 | $0.00797298 | $0.00759956 | $23,797,476 | $364,320,086 |
| Jul-17 2025 | $0.00761913 | $0.00719573 | $0.00766991 | $0.0073699 | $20,437,101 | $376,888,339 |
| Jul-16 2025 | $0.00737088 | $0.00715838 | $0.00756568 | $0.0073248 | $18,677,681 | $364,608,147 |
| Jul-15 2025 | $0.00732402 | $0.0065843 | $0.00732402 | $0.00693329 | $26,690,044 | $362,290,103 |