Market Cap $3.44T
-0.58%
Volume 24h $319.77B
21.23%
BTC % 54.99%
0.21%
ETH % 10.98%
-0.36%
Coins
33.672
+2
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.0039012 | $0.00375081 | $0.0039473 | $0.00375081 | $7,431,662 | $192,977,182 |
| Nov-14 2025 | $0.00375081 | $0.00372051 | $0.00401832 | $0.00401752 | $14,582,271 | $185,537,794 |
| Nov-13 2025 | $0.00402546 | $0.00390647 | $0.00435765 | $0.00417142 | $10,456,449 | $199,123,494 |
| Nov-12 2025 | $0.00416787 | $0.00415207 | $0.00446938 | $0.00423034 | $6,547,916 | $206,168,027 |
| Nov-11 2025 | $0.00423291 | $0.00422773 | $0.0046591 | $0.00458985 | $7,565,076 | $209,385,579 |
| Nov-10 2025 | $0.00458904 | $0.00440372 | $0.00466573 | $0.00441975 | $9,710,182 | $227,001,739 |
| Nov-09 2025 | $0.0044168 | $0.00421465 | $0.0045806 | $0.00439947 | $7,571,453 | $218,481,927 |
| Nov-08 2025 | $0.0044 | $0.00434881 | $0.00460822 | $0.00451811 | $9,844,444 | $217,650,651 |
| Nov-07 2025 | $0.00450502 | $0.00392865 | $0.00460059 | $0.00395125 | $13,320,966 | $222,845,658 |
| Nov-06 2025 | $0.00393881 | $0.00385488 | $0.00411228 | $0.00411228 | $8,810,960 | $194,837,673 |
| Nov-05 2025 | $0.00411994 | $0.00383771 | $0.00416722 | $0.00406951 | $10,557,428 | $203,797,184 |
| Nov-04 2025 | $0.00407763 | $0.00380897 | $0.00444312 | $0.0042643 | $23,288,198 | $201,704,268 |
| Nov-03 2025 | $0.00426712 | $0.00414911 | $0.00494901 | $0.00494901 | $18,571,137 | $211,077,572 |
| Nov-02 2025 | $0.00496039 | $0.00474481 | $0.00516847 | $0.00508511 | $11,146,845 | $245,370,941 |
| Nov-01 2025 | $0.00507618 | $0.00492979 | $0.00509517 | $0.0049689 | $5,954,312 | $251,098,828 |