Market Cap $4.11T
-1.39%
Volume 24h $369.52B
0.6%
BTC % 55.16%
0%
ETH % 12.34%
0.16%
Coins
32.814
+11
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-19 2025 | $0.00724227 | $0.00724227 | $0.00797731 | $0.00785932 | $16,717,724 | $358,246,542 |
| Aug-18 2025 | $0.00785948 | $0.0074827 | $0.00808343 | $0.00799243 | $25,993,996 | $388,777,215 |
| Aug-17 2025 | $0.00799445 | $0.00789518 | $0.0082945 | $0.00793208 | $24,713,608 | $395,453,775 |
| Aug-16 2025 | $0.00791961 | $0.0074937 | $0.0081415 | $0.00755743 | $29,215,325 | $391,751,658 |
| Aug-15 2025 | $0.00755031 | $0.00729181 | $0.0079915 | $0.00753932 | $20,951,106 | $373,483,993 |
| Aug-14 2025 | $0.00755458 | $0.00736108 | $0.00871711 | $0.00851592 | $25,473,245 | $373,695,215 |
| Aug-13 2025 | $0.00852569 | $0.0083019 | $0.00865607 | $0.00830839 | $21,516,657 | $421,732,259 |
| Aug-12 2025 | $0.00828004 | $0.00775566 | $0.00854599 | $0.00788103 | $24,068,052 | $409,580,937 |
| Aug-11 2025 | $0.00790024 | $0.00783754 | $0.00872751 | $0.00850478 | $33,155,056 | $390,793,534 |
| Aug-10 2025 | $0.00851156 | $0.00781601 | $0.00881914 | $0.00810979 | $41,309,767 | $421,033,176 |
| Aug-09 2025 | $0.00811107 | $0.00791665 | $0.00835632 | $0.00797784 | $22,270,754 | $401,222,393 |
| Aug-08 2025 | $0.00798561 | $0.00753064 | $0.00858001 | $0.00760151 | $43,765,171 | $395,016,533 |
| Aug-07 2025 | $0.00759623 | $0.00701023 | $0.00773303 | $0.00702199 | $38,247,542 | $375,755,398 |
| Aug-06 2025 | $0.00700447 | $0.00659322 | $0.00706752 | $0.00678967 | $9,944,999 | $346,483,589 |
| Aug-05 2025 | $0.00678987 | $0.00662062 | $0.00707638 | $0.00707448 | $9,655,119 | $335,867,998 |