Cap Mercado $4.20T
1.64%
Volumen 24h $362.50B
41.96%
BTC % 54.29%
0.64%
ETH % 12.08%
0.16%
Monedas
33.283
+13
Exchanges
885
Ultima actualización
14 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.00763428 | $0.00727511 | $0.00764245 | $0.00753446 | $10,410,361 | $377,637,475 |
| Sep-27 2025 | $0.00754052 | $0.00734512 | $0.00775607 | $0.00742504 | $16,540,128 | $372,999,616 |
| Sep-26 2025 | $0.00743274 | $0.00698404 | $0.00745629 | $0.00698404 | $15,853,915 | $367,668,164 |
| Sep-25 2025 | $0.00696863 | $0.00693299 | $0.00768397 | $0.0076793 | $17,542,453 | $344,710,346 |
| Sep-24 2025 | $0.00767379 | $0.00733835 | $0.00799143 | $0.00745765 | $18,359,102 | $379,591,990 |
| Sep-23 2025 | $0.00746086 | $0.00720366 | $0.00758515 | $0.00738223 | $13,654,834 | $369,058,996 |
| Sep-22 2025 | $0.00737317 | $0.00717893 | $0.00780605 | $0.00777898 | $22,627,230 | $364,721,489 |
| Sep-21 2025 | $0.00777997 | $0.00777997 | $0.00804727 | $0.00804727 | $11,047,590 | $384,844,102 |
| Sep-20 2025 | $0.00804677 | $0.00787689 | $0.0081833 | $0.00816461 | $12,611,128 | $398,041,752 |
| Sep-19 2025 | $0.00818075 | $0.0079547 | $0.0090438 | $0.0079547 | $54,083,844 | $404,669,462 |
| Sep-18 2025 | $0.00795544 | $0.00780102 | $0.00811178 | $0.00798225 | $15,981,764 | $393,523,866 |
| Sep-17 2025 | $0.00797647 | $0.00742151 | $0.00802699 | $0.00757848 | $13,484,061 | $394,564,394 |
| Sep-16 2025 | $0.0075767 | $0.00740252 | $0.00764067 | $0.00759069 | $10,956,986 | $374,789,141 |
| Sep-15 2025 | $0.00759037 | $0.00735985 | $0.00799291 | $0.00776405 | $13,158,011 | $375,465,503 |
| Sep-14 2025 | $0.00776177 | $0.00765497 | $0.00808445 | $0.00808445 | $10,021,846 | $383,944,050 |