Cap Mercado $4.10T
-1.37%
Volumen 24h $308.48B
-46.46%
BTC % 57.31%
0.76%
ETH % 10.46%
-1.33%
Monedas
32.486
+7
Exchanges
885
Ultima actualización
5 Segundos 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 |
|---|---|---|---|---|---|---|
| Jul-18 2025 | $0.034667 | $0.033612 | $0.035204 | $0.033808 | $390,696 | $5,226,202 |
| Jul-17 2025 | $0.033689 | $0.031516 | $0.033689 | $0.031557 | $431,063 | $5,078,832 |
| Jul-16 2025 | $0.031758 | $0.031311 | $0.033629 | $0.033003 | $534,010 | $4,787,668 |
| Jul-15 2025 | $0.033254 | $0.032904 | $0.034114 | $0.033611 | $395,220 | $5,013,215 |
| Jul-14 2025 | $0.033668 | $0.033498 | $0.034563 | $0.034468 | $430,281 | $5,075,689 |
| Jul-13 2025 | $0.034462 | $0.034411 | $0.035641 | $0.034476 | $390,995 | $5,195,369 |
| Jul-12 2025 | $0.034169 | $0.032856 | $0.035306 | $0.032856 | $347,048 | $5,151,248 |
| Jul-11 2025 | $0.033057 | $0.031193 | $0.033248 | $0.031828 | $132,829 | $4,983,470 |
| Jul-10 2025 | $0.031379 | $0.030313 | $0.031379 | $0.030735 | $149,015 | $4,730,505 |
| Jul-09 2025 | $0.030772 | $0.029617 | $0.030772 | $0.029953 | $137,948 | $4,639,026 |
| Jul-08 2025 | $0.029903 | $0.029484 | $0.029952 | $0.02951 | $170,128 | $4,508,130 |
| Jul-07 2025 | $0.029519 | $0.029519 | $0.030058 | $0.029718 | $168,483 | $4,450,143 |
| Jul-06 2025 | $0.029876 | $0.02929 | $0.029876 | $0.02929 | $128,657 | $4,503,972 |
| Jul-05 2025 | $0.029309 | $0.029291 | $0.029731 | $0.029592 | $71,189 | $4,418,552 |
| Jul-04 2025 | $0.029493 | $0.029493 | $0.030109 | $0.029781 | $78,333 | $4,446,177 |