Market Cap $3.46T
-1.32%
Volume 24h $310.95B
45.98%
BTC % 59.46%
0.97%
ETH % 8.49%
-1.76%
Coins
31.873
+5
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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $0.00811215 | $0.00761691 | $0.00834501 | $0.00770848 | $15,823,256 | $401,276,020 |
| May-17 2025 | $0.0077103 | $0.0075421 | $0.0079807 | $0.0079807 | $15,509,596 | $381,397,906 |
| May-16 2025 | $0.00798063 | $0.00795465 | $0.00843346 | $0.0082061 | $17,605,340 | $394,770,322 |
| May-15 2025 | $0.00820388 | $0.00807622 | $0.00924517 | $0.00910529 | $27,450,716 | $405,813,223 |
| May-14 2025 | $0.00910821 | $0.00899128 | $0.00980442 | $0.00966411 | $22,548,653 | $450,546,885 |
| May-13 2025 | $0.00968867 | $0.00838971 | $0.00989361 | $0.00899965 | $26,851,528 | $479,260,214 |
| May-12 2025 | $0.00902913 | $0.00847655 | $0.0096003 | $0.00914276 | $39,316,714 | $446,635,358 |
| May-11 2025 | $0.00914024 | $0.00884806 | $0.00965287 | $0.00959982 | $29,331,567 | $452,131,642 |
| May-10 2025 | $0.00960862 | $0.00871926 | $0.00962789 | $0.00895951 | $25,912,192 | $475,300,135 |
| May-09 2025 | $0.00897875 | $0.00838377 | $0.00897875 | $0.00838377 | $33,007,525 | $444,143,361 |
| May-08 2025 | $0.00837538 | $0.00737994 | $0.00845736 | $0.00737994 | $32,037,725 | $414,296,610 |
| May-07 2025 | $0.00737238 | $0.00704098 | $0.00753309 | $0.00721879 | $19,187,982 | $364,682,391 |
| May-06 2025 | $0.00721655 | $0.00687324 | $0.00778207 | $0.0076756 | $22,568,208 | $356,974,203 |
| May-05 2025 | $0.00758221 | $0.00724369 | $0.00768285 | $0.00724369 | $16,783,533 | $375,061,720 |
| May-04 2025 | $0.00724152 | $0.00718305 | $0.0076025 | $0.00753656 | $12,652,303 | $358,209,526 |