Cap Mercado $2.49T
-0.01%
Volumen 24h $115.84B
-68.69%
BTC % 53.76%
-0.22%
ETH % 9.94%
-0.4%
Monedas
34.455
+4
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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.00171191 | $0.00164155 | $0.00172586 | $0.00171911 | $5,106,127 | $87,821,596 |
| Apr-01 2026 | $0.00171932 | $0.00168213 | $0.00173019 | $0.00168213 | $3,650,978 | $88,201,542 |
| Mar-31 2026 | $0.00168088 | $0.0016003 | $0.00169057 | $0.00161518 | $5,681,914 | $86,229,492 |
| Mar-30 2026 | $0.0016144 | $0.00157518 | $0.00165661 | $0.00158538 | $3,427,694 | $82,819,312 |
| Mar-29 2026 | $0.00158533 | $0.00157374 | $0.0016254 | $0.00162367 | $3,839,217 | $78,420,009 |
| Mar-28 2026 | $0.00162277 | $0.00162275 | $0.00168307 | $0.00166028 | $2,850,121 | $80,272,156 |
| Mar-27 2026 | $0.00165967 | $0.00165359 | $0.00174254 | $0.00172272 | $4,204,302 | $82,097,623 |
| Mar-26 2026 | $0.00172432 | $0.00169065 | $0.00180638 | $0.00180289 | $4,818,064 | $85,295,537 |
| Mar-25 2026 | $0.00180168 | $0.00179121 | $0.00183454 | $0.00181173 | $3,985,428 | $89,122,316 |
| Mar-24 2026 | $0.00181174 | $0.00176178 | $0.00183339 | $0.00180473 | $6,747,452 | $89,619,734 |
| Mar-23 2026 | $0.00180432 | $0.00175763 | $0.00184178 | $0.00177731 | $5,426,283 | $89,252,874 |
| Mar-22 2026 | $0.00177791 | $0.00176794 | $0.00184644 | $0.00183396 | $4,400,337 | $87,946,231 |
| Mar-21 2026 | $0.00182834 | $0.00182834 | $0.00194956 | $0.00193752 | $3,444,018 | $90,440,711 |
| Mar-20 2026 | $0.00193715 | $0.00190661 | $0.00199957 | $0.0019872 | $3,825,781 | $95,823,274 |
| Mar-19 2026 | $0.00198816 | $0.00194549 | $0.00204805 | $0.00202925 | $3,821,280 | $98,346,350 |