Market Cap $3.77T
2.69%
Volume 24h $289.09B
-5%
BTC % 55.39%
-0.1%
ETH % 11.44%
2.62%
Coins
33.631
+4
Exchanges
885
Last update
2 Minutes 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-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 |
| Oct-31 2025 | $0.00496764 | $0.00472775 | $0.00513512 | $0.00474802 | $13,820,628 | $245,729,472 |
| Oct-30 2025 | $0.00474699 | $0.00450351 | $0.00515073 | $0.00509031 | $16,021,315 | $234,814,671 |
| Oct-29 2025 | $0.00509007 | $0.0049681 | $0.0052616 | $0.00499965 | $10,219,485 | $251,785,524 |
| Oct-28 2025 | $0.00500513 | $0.00493844 | $0.00529484 | $0.00517724 | $8,854,350 | $247,583,882 |
| Oct-27 2025 | $0.00518002 | $0.00515886 | $0.00557205 | $0.00537927 | $11,352,092 | $256,235,355 |
| Oct-26 2025 | $0.0053785 | $0.00504205 | $0.00540909 | $0.00511218 | $6,947,528 | $266,053,186 |
| Oct-25 2025 | $0.00511643 | $0.00505316 | $0.00524094 | $0.00524094 | $6,464,445 | $253,089,393 |