Market Cap $4.33T
0.18%
Volume 24h $358.91B
20.79%
BTC % 53.36%
-0.5%
ETH % 12.62%
1.03%
Coins
33.170
+12
Exchanges
885
Last update
28 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 |
|---|---|---|---|---|---|---|
| Sep-16 2025 | $0.0075767 | $0.00740252 | $0.00764067 | $0.00759069 | $10,956,986 | $374,789,141 |
| Sep-15 2025 | $0.00759037 | $0.00735985 | $0.00799291 | $0.00776405 | $13,158,011 | $375,465,503 |
| Sep-14 2025 | $0.00776177 | $0.00765497 | $0.00808445 | $0.00808445 | $10,021,846 | $383,944,050 |
| Sep-13 2025 | $0.00809069 | $0.00792581 | $0.00820911 | $0.00793782 | $12,617,174 | $400,214,282 |
| Sep-12 2025 | $0.00793156 | $0.00766587 | $0.0079748 | $0.00791483 | $14,305,857 | $392,342,885 |
| Sep-11 2025 | $0.00791438 | $0.00747055 | $0.00840066 | $0.00750145 | $47,508,250 | $391,492,914 |
| Sep-10 2025 | $0.0074901 | $0.00716541 | $0.00766392 | $0.00723184 | $14,849,770 | $370,505,522 |
| Sep-09 2025 | $0.00722609 | $0.00715941 | $0.00752521 | $0.00729605 | $11,950,154 | $357,445,952 |
| Sep-08 2025 | $0.00727617 | $0.00704772 | $0.00734822 | $0.0071023 | $12,089,573 | $359,923,539 |
| Sep-07 2025 | $0.00710518 | $0.00699413 | $0.00716728 | $0.00704613 | $7,244,864 | $351,465,197 |
| Sep-06 2025 | $0.00704564 | $0.00698424 | $0.0071731 | $0.00715836 | $6,876,492 | $348,519,807 |
| Sep-05 2025 | $0.00715795 | $0.00694091 | $0.00727137 | $0.00694412 | $13,862,627 | $354,075,570 |
| Sep-04 2025 | $0.006945 | $0.00681294 | $0.00725312 | $0.00722812 | $13,382,210 | $343,541,532 |
| Sep-03 2025 | $0.00722054 | $0.00713073 | $0.00732806 | $0.00731366 | $16,768,887 | $357,171,307 |
| Sep-02 2025 | $0.00731989 | $0.00680231 | $0.00787814 | $0.00681479 | $69,583,966 | $362,086,082 |