Market Cap $2.22T
-2.83%
Volume 24h $140.88B
9.38%
BTC % 52.2%
-0.84%
ETH % 14.3%
-0.35%
Coins
28.472
+17
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 |
|---|---|---|---|---|---|---|
| Aug-14 2024 | $0.012854 | $0.012729 | $0.013636 | $0.013388 | $10,223,050 | $635,880,986 |
| Aug-13 2024 | $0.013379 | $0.012727 | $0.013483 | $0.013282 | $11,171,529 | $661,839,700 |
| Aug-12 2024 | $0.013287 | $0.012478 | $0.013543 | $0.012748 | $23,110,098 | $657,278,415 |
| Aug-11 2024 | $0.012756 | $0.012706 | $0.014904 | $0.013396 | $25,677,706 | $630,995,842 |
| Aug-10 2024 | $0.01333 | $0.012412 | $0.01353 | $0.01264 | $9,893,974 | $659,403,369 |
| Aug-09 2024 | $0.012647 | $0.012332 | $0.013073 | $0.013021 | $12,580,514 | $625,642,236 |
| Aug-08 2024 | $0.013027 | $0.011398 | $0.013035 | $0.011535 | $17,073,084 | $644,430,616 |
| Aug-07 2024 | $0.011526 | $0.011491 | $0.012768 | $0.012 | $16,022,337 | $570,170,733 |
| Aug-06 2024 | $0.011962 | $0.011542 | $0.012518 | $0.011542 | $18,878,900 | $591,759,140 |
| Aug-05 2024 | $0.011549 | $0.010267 | $0.012649 | $0.012534 | $34,431,982 | $571,311,523 |
| Aug-04 2024 | $0.01253 | $0.012156 | $0.014303 | $0.014015 | $17,104,278 | $619,838,468 |
| Aug-03 2024 | $0.014029 | $0.013771 | $0.01535 | $0.01535 | $12,341,002 | $693,990,221 |
| Aug-02 2024 | $0.015363 | $0.015263 | $0.017637 | $0.017637 | $12,946,069 | $759,954,526 |
| Aug-01 2024 | $0.017636 | $0.016523 | $0.019435 | $0.018423 | $23,966,674 | $872,431,367 |
| Jul-31 2024 | $0.01846 | $0.01731 | $0.019445 | $0.017597 | $19,783,942 | $913,146,073 |