Market Cap $3.19T
-0.54%
Volume 24h $194.92B
21.5%
BTC % 54.99%
-0.01%
ETH % 11.27%
-0.26%
Coins
33.847
Exchanges
885
Last update
27 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 |
|---|---|---|---|---|---|---|
| Dec-22 2025 | $0.0027374 | $0.00268869 | $0.00283781 | $0.00275529 | $6,349,953 | $135,408,720 |
| Dec-21 2025 | $0.00275288 | $0.00269917 | $0.0028654 | $0.00282115 | $4,932,399 | $136,174,334 |
| Dec-20 2025 | $0.00282119 | $0.0027949 | $0.00284769 | $0.00281663 | $3,281,258 | $139,553,395 |
| Dec-19 2025 | $0.00281534 | $0.00260321 | $0.00282784 | $0.00266895 | $6,365,179 | $139,263,740 |
| Dec-18 2025 | $0.00266747 | $0.00263472 | $0.00288576 | $0.00283938 | $7,501,184 | $131,949,510 |
| Dec-17 2025 | $0.00283692 | $0.00280636 | $0.00305396 | $0.00303784 | $7,636,320 | $140,331,514 |
| Dec-16 2025 | $0.00303347 | $0.00294962 | $0.0030845 | $0.00305508 | $7,866,832 | $150,053,920 |
| Dec-15 2025 | $0.003057 | $0.00284789 | $0.00312504 | $0.0030649 | $9,794,245 | $151,217,861 |
| Dec-14 2025 | $0.00306074 | $0.00304865 | $0.00319125 | $0.00317851 | $3,379,971 | $151,402,792 |
| Dec-13 2025 | $0.00317922 | $0.00315399 | $0.00320137 | $0.00316187 | $2,668,738 | $157,263,712 |
| Dec-12 2025 | $0.00315933 | $0.00308236 | $0.00327401 | $0.00321891 | $4,540,646 | $156,279,797 |
| Dec-11 2025 | $0.0032203 | $0.00314473 | $0.00332907 | $0.00332736 | $6,669,473 | $159,295,663 |
| Dec-10 2025 | $0.00332519 | $0.00330438 | $0.00344553 | $0.00343665 | $4,939,667 | $164,484,117 |
| Dec-09 2025 | $0.00343736 | $0.00326043 | $0.00352944 | $0.0033059 | $6,151,799 | $170,032,893 |
| Dec-08 2025 | $0.00330683 | $0.00321823 | $0.00335561 | $0.00322871 | $3,891,759 | $163,575,926 |