Market Cap $2.66T
-2.2%
Volume 24h $140.01B
-25.25%
BTC % 58.4%
3.09%
ETH % 9.69%
3.19%
Coins
34.652
+8
Exchanges
874
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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $0.00170225 | $0.00170225 | $0.00174914 | $0.00174914 | $2,626,664 | $87,326,009 |
| May-18 2026 | $0.00172449 | $0.00169577 | $0.00173085 | $0.00172002 | $3,539,742 | $88,466,931 |
| May-17 2026 | $0.00176363 | $0.00176242 | $0.00179814 | $0.00178425 | $2,327,899 | $90,474,882 |
| May-16 2026 | $0.00177979 | $0.00175446 | $0.00185134 | $0.00184403 | $3,282,457 | $91,303,699 |
| May-15 2026 | $0.00184205 | $0.00182468 | $0.00195003 | $0.00192628 | $4,208,668 | $94,497,962 |
| May-14 2026 | $0.00192215 | $0.00187771 | $0.00196966 | $0.00192771 | $4,158,512 | $98,606,746 |
| May-13 2026 | $0.00192334 | $0.00191935 | $0.00206063 | $0.00200437 | $4,320,034 | $98,668,001 |
| May-12 2026 | $0.00201869 | $0.00200267 | $0.00213457 | $0.00213457 | $4,415,443 | $103,559,412 |
| May-11 2026 | $0.00212051 | $0.0020839 | $0.00214362 | $0.00214362 | $4,087,826 | $108,783,009 |
| May-10 2026 | $0.00215036 | $0.00204677 | $0.00216823 | $0.00205964 | $4,221,823 | $110,313,879 |
| May-09 2026 | $0.0020784 | $0.00206779 | $0.00213271 | $0.00209431 | $4,986,228 | $106,622,703 |
| May-08 2026 | $0.00208396 | $0.00200063 | $0.00209654 | $0.00202898 | $4,421,396 | $106,907,904 |
| May-07 2026 | $0.00201865 | $0.0019795 | $0.00203614 | $0.00201994 | $5,164,403 | $103,557,517 |
| May-06 2026 | $0.00198426 | $0.00196225 | $0.00201686 | $0.00196225 | $4,232,429 | $101,792,919 |
| May-05 2026 | $0.00195289 | $0.0019307 | $0.00197271 | $0.00193327 | $3,167,144 | $100,183,852 |