Cap Mercado $3.32T
5.55%
Volumen 24h $310.09B
5.95%
BTC % 55.01%
0.43%
ETH % 10.96%
1.27%
Monedas
33.751
+9
Exchanges
885
Ultima actualización
3 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-01 2025 | $0.0031404 | $0.00306953 | $0.00339024 | $0.00339024 | $8,882,470 | $155,343,112 |
| Nov-30 2025 | $0.00339528 | $0.00339528 | $0.0034886 | $0.00344947 | $6,276,719 | $167,951,012 |
| Nov-29 2025 | $0.00345071 | $0.00343748 | $0.00355672 | $0.0035191 | $4,956,860 | $170,693,253 |
| Nov-28 2025 | $0.00351917 | $0.00350256 | $0.0036745 | $0.00362894 | $8,026,402 | $174,079,546 |
| Nov-27 2025 | $0.00363196 | $0.003459 | $0.00379839 | $0.00346521 | $26,257,606 | $179,658,617 |
| Nov-26 2025 | $0.00346411 | $0.00330699 | $0.0034668 | $0.0033928 | $8,561,121 | $171,356,132 |
| Nov-25 2025 | $0.00339123 | $0.0032839 | $0.00345412 | $0.00336531 | $7,742,038 | $167,750,944 |
| Nov-24 2025 | $0.00336533 | $0.00323508 | $0.00341818 | $0.00324848 | $6,839,628 | $166,469,878 |
| Nov-23 2025 | $0.00324887 | $0.00324292 | $0.00331722 | $0.00325463 | $4,788,629 | $160,708,812 |
| Nov-22 2025 | $0.00326074 | $0.00312248 | $0.00331194 | $0.00326043 | $6,118,163 | $161,295,925 |
| Nov-21 2025 | $0.00325682 | $0.00314093 | $0.0036925 | $0.00357993 | $16,563,849 | $161,102,290 |
| Nov-20 2025 | $0.00358808 | $0.00327078 | $0.00372123 | $0.00344973 | $15,028,054 | $177,488,261 |
| Nov-19 2025 | $0.00344781 | $0.00327044 | $0.00363746 | $0.00360351 | $9,721,632 | $170,549,550 |
| Nov-18 2025 | $0.00360076 | $0.00345615 | $0.003695 | $0.00356145 | $10,701,301 | $178,115,371 |
| Nov-17 2025 | $0.0035672 | $0.00348229 | $0.00374768 | $0.00369639 | $12,625,408 | $176,455,583 |