Market Cap $2.49T
0.34%
Volume 24h $113.01B
-12.78%
BTC % 50.33%
-0.71%
ETH % 15.96%
3.13%
Coins
26.863
+4
Exchanges
885
Last update
21 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 |
|---|---|---|---|---|---|---|
| Apr-26 2024 | $0.02648 | $0.026395 | $0.027769 | $0.027456 | $19,235,882 | $1,403,841,086 |
| Apr-25 2024 | $0.027482 | $0.026481 | $0.028456 | $0.027422 | $21,992,469 | $1,456,547,157 |
| Apr-24 2024 | $0.027422 | $0.027239 | $0.030484 | $0.029965 | $26,870,485 | $1,453,330,892 |
| Apr-23 2024 | $0.02995 | $0.029167 | $0.033833 | $0.031944 | $34,169,736 | $1,587,102,841 |
| Apr-22 2024 | $0.03197 | $0.0303 | $0.032283 | $0.030455 | $23,214,575 | $1,693,759,525 |
| Apr-21 2024 | $0.030445 | $0.029984 | $0.031276 | $0.030756 | $16,661,351 | $1,612,551,122 |
| Apr-20 2024 | $0.030764 | $0.02692 | $0.031273 | $0.027366 | $25,604,099 | $1,629,366,679 |
| Apr-19 2024 | $0.027398 | $0.024315 | $0.028433 | $0.026143 | $35,968,727 | $1,451,018,297 |
| Apr-18 2024 | $0.026151 | $0.024974 | $0.027263 | $0.025502 | $32,242,821 | $1,384,944,178 |
| Apr-17 2024 | $0.025481 | $0.025189 | $0.028361 | $0.027208 | $37,122,356 | $1,349,191,050 |
| Apr-16 2024 | $0.027214 | $0.024342 | $0.028614 | $0.026749 | $48,678,465 | $1,438,824,964 |
| Apr-15 2024 | $0.02679 | $0.02627 | $0.030877 | $0.027123 | $55,858,385 | $1,416,146,898 |
| Apr-14 2024 | $0.027132 | $0.023303 | $0.027347 | $0.023955 | $38,440,395 | $1,434,122,330 |
| Apr-13 2024 | $0.024013 | $0.020671 | $0.026992 | $0.026981 | $60,395,257 | $1,269,069,074 |
| Apr-12 2024 | $0.026997 | $0.024176 | $0.032132 | $0.031816 | $43,035,690 | $1,426,652,377 |