Market Cap $3.40T
3.23%
Volume 24h $293.12B
17.65%
BTC % 54.5%
-0.03%
ETH % 11.83%
3.71%
Coins
33.786
+13
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Dec-09 2025 | $0.00343736 | $0.00326043 | $0.00352944 | $0.0033059 | $6,151,799 | $170,032,893 |
| Dec-08 2025 | $0.00330683 | $0.00321823 | $0.00335561 | $0.00322871 | $3,891,759 | $163,575,926 |
| Dec-07 2025 | $0.003224 | $0.0031714 | $0.00336632 | $0.00335722 | $3,984,772 | $159,478,888 |
| Dec-06 2025 | $0.00335822 | $0.0032717 | $0.00339346 | $0.00328253 | $4,062,806 | $166,118,093 |
| Dec-05 2025 | $0.00328189 | $0.00323062 | $0.00347357 | $0.00342083 | $4,935,337 | $162,342,086 |
| Dec-04 2025 | $0.00342275 | $0.00338502 | $0.00351949 | $0.00351949 | $7,826,611 | $169,309,848 |
| Dec-03 2025 | $0.00353323 | $0.00334058 | $0.00356855 | $0.00334701 | $9,589,820 | $174,775,216 |
| Dec-02 2025 | $0.00334835 | $0.00310518 | $0.00341956 | $0.00313951 | $8,370,311 | $165,629,547 |
| Dec-01 2025 | $0.0031404 | $0.00306953 | $0.00339024 | $0.00339024 | $8,882,470 | $155,343,112 |
| Nov-30 2025 | $0.00339528 | $0.00339528 | $0.0034886 | $0.00344947 | $6,276,719 | $167,951,012 |
| Nov-29 2025 | $0.00345071 | $0.00343748 | $0.00355672 | $0.0035191 | $4,956,860 | $170,693,253 |
| Nov-28 2025 | $0.00351917 | $0.00350256 | $0.0036745 | $0.00362894 | $8,026,402 | $174,079,546 |
| Nov-27 2025 | $0.00363196 | $0.003459 | $0.00379839 | $0.00346521 | $26,257,606 | $179,658,617 |
| Nov-26 2025 | $0.00346411 | $0.00330699 | $0.0034668 | $0.0033928 | $8,561,121 | $171,356,132 |
| Nov-25 2025 | $0.00339123 | $0.0032839 | $0.00345412 | $0.00336531 | $7,742,038 | $167,750,944 |