Cap Marché $4.01T 1.46%
Volume 24h $285.32B -12.77%
BTC % 55.21% -0.3%
ETH % 11.81% 0.84%
Monnaies 33.516 +8
Échanges 885
Dernière mise à jour 2 Minutes depuis
Beam BEAM

Prix historiques de Beam (BEAM), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation USD
Oct-23 2025 $0.00497934 $0.00490906 $0.00509511 $0.00492209 $8,833,312 $246,308,163
Oct-22 2025 $0.00493733 $0.00479822 $0.00515413 $0.00509557 $16,890,094 $244,229,995
Oct-21 2025 $0.00509752 $0.00499302 $0.00547297 $0.00527032 $16,032,051 $252,153,984
Oct-20 2025 $0.00527339 $0.00510533 $0.00547938 $0.00520452 $10,989,906 $260,853,546
Oct-19 2025 $0.00519757 $0.00503813 $0.00531671 $0.00512529 $9,516,856 $257,103,171
Oct-18 2025 $0.00512359 $0.00503231 $0.00525484 $0.00512846 $7,323,858 $253,443,751
Oct-17 2025 $0.00512932 $0.00487454 $0.0054712 $0.00544747 $30,431,907 $253,726,983
Oct-16 2025 $0.00543122 $0.00535295 $0.00621265 $0.00608773 $22,772,638 $268,661,130
Oct-15 2025 $0.00608854 $0.00606306 $0.00662202 $0.00638221 $14,256,927 $301,176,155
Oct-14 2025 $0.00638466 $0.00599644 $0.00680733 $0.00680275 $19,428,570 $315,823,744
Oct-13 2025 $0.00679836 $0.00639344 $0.00685606 $0.00648503 $21,804,067 $336,288,141
Oct-12 2025 $0.00649286 $0.00580456 $0.00657733 $0.00596064 $20,213,431 $321,175,891
Oct-11 2025 $0.00596185 $0.00580718 $0.00660237 $0.00611831 $30,413,029 $294,909,391
Oct-10 2025 $0.00614193 $0.00339317 $0.0088299 $0.00871688 $53,081,716 $303,817,029
Oct-09 2025 $0.00872912 $0.00846187 $0.00930646 $0.00930646 $20,754,034 $431,795,177

Analyse historique et de marché du prix de Beam (BEAM), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 728 jours, à partir du jour 28-10-2023.