Cap Mercado $2.52T
-2.23%
Volumen 24h $168.87B
11.77%
BTC % 50.62%
0.11%
ETH % 15.35%
-0.32%
Monedas
26.836
+44
Exchanges
885
Ultima actualización
35 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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.081796 | $0.081528 | $0.08579 | $0.08579 | $490,502 | $12,331,144 |
| Apr-23 2024 | $0.085654 | $0.084002 | $0.085833 | $0.084734 | $492,869 | $12,912,706 |
| Apr-22 2024 | $0.084305 | $0.083676 | $0.085891 | $0.084188 | $505,265 | $12,709,406 |
| Apr-21 2024 | $0.084065 | $0.083145 | $0.086808 | $0.083145 | $527,266 | $12,673,199 |
| Apr-20 2024 | $0.082996 | $0.082776 | $0.085761 | $0.085672 | $487,239 | $12,511,962 |
| Apr-19 2024 | $0.085845 | $0.078445 | $0.086184 | $0.082723 | $532,482 | $12,941,582 |
| Apr-18 2024 | $0.082827 | $0.082075 | $0.086731 | $0.086467 | $505,142 | $12,486,469 |
| Apr-17 2024 | $0.08671 | $0.086131 | $0.090492 | $0.090492 | $480,509 | $13,071,988 |
| Apr-16 2024 | $0.091659 | $0.089036 | $0.091886 | $0.090171 | $500,679 | $13,817,978 |
| Apr-15 2024 | $0.090497 | $0.085113 | $0.094094 | $0.086446 | $563,731 | $13,642,773 |
| Apr-14 2024 | $0.084831 | $0.079504 | $0.085975 | $0.079924 | $499,675 | $12,788,700 |
| Apr-13 2024 | $0.079133 | $0.077613 | $0.088711 | $0.088567 | $614,941 | $11,929,730 |
| Apr-12 2024 | $0.088662 | $0.0886 | $0.093392 | $0.091707 | $502,863 | $13,366,207 |
| Apr-11 2024 | $0.092015 | $0.09141 | $0.09728 | $0.096919 | $504,434 | $13,871,604 |
| Apr-10 2024 | $0.09689 | $0.094954 | $0.09689 | $0.094954 | $489,381 | $14,606,649 |