Cap Marché $4.49T 1.5%
Volume 24h $441.23B 10.53%
BTC % 54.19% 0.09%
ETH % 12.15% -0.65%
Monnaies 33.319 +12
Échanges 885
Dernière mise à jour 15 Secondes 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-02 2025 $0.00903224 $0.00821774 $0.00940829 $0.00837392 $44,212,228 $446,789,223
Oct-01 2025 $0.00836954 $0.00810321 $0.00846398 $0.00815841 $25,830,145 $414,007,949
Sep-30 2025 $0.00817063 $0.00765587 $0.00836003 $0.00804478 $32,566,943 $404,168,849
Sep-29 2025 $0.00802858 $0.00738381 $0.00804808 $0.00763853 $25,887,036 $397,142,198
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

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 707 jours, à partir du jour 27-10-2023.