Cap Mercado $3.27T
-1.89%
Volumen 24h $232.61B
-8%
BTC % 54.67%
-0.11%
ETH % 11.19%
-1.51%
Monedas
33.766
+3
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Beam (BEAM), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.031833 | $0.031714 | $0.032928 | $0.032871 | $82,893 | $4,799,057 |
| Dec-04 2025 | $0.032902 | $0.032902 | $0.03696 | $0.033845 | $122,668 | $4,960,142 |
| Dec-03 2025 | $0.031657 | $0.031623 | $0.032507 | $0.031741 | $76,613 | $4,772,434 |
| Dec-02 2025 | $0.031782 | $0.030412 | $0.032761 | $0.030412 | $87,572 | $4,791,251 |
| Dec-01 2025 | $0.030417 | $0.030342 | $0.035083 | $0.035083 | $94,893 | $4,585,550 |
| Nov-30 2025 | $0.03493 | $0.034456 | $0.035467 | $0.034976 | $85,462 | $5,265,936 |
| Nov-29 2025 | $0.035135 | $0.035135 | $0.040191 | $0.036701 | $120,247 | $5,296,782 |
| Nov-28 2025 | $0.036863 | $0.032055 | $0.037041 | $0.032698 | $93,045 | $5,557,343 |
| Nov-27 2025 | $0.032829 | $0.031506 | $0.032926 | $0.031597 | $80,124 | $4,949,093 |
| Nov-26 2025 | $0.03144 | $0.031273 | $0.031905 | $0.031772 | $86,713 | $4,739,734 |
| Nov-25 2025 | $0.031771 | $0.030913 | $0.033997 | $0.033997 | $90,186 | $4,789,720 |
| Nov-24 2025 | $0.033617 | $0.031998 | $0.033617 | $0.033587 | $81,646 | $5,067,945 |
| Nov-23 2025 | $0.033568 | $0.032936 | $0.034481 | $0.034157 | $88,257 | $5,060,507 |
| Nov-22 2025 | $0.033959 | $0.032977 | $0.03621 | $0.035716 | $102,819 | $5,119,530 |
| Nov-21 2025 | $0.035518 | $0.034296 | $0.044277 | $0.044277 | $120,829 | $5,354,556 |