時価総額 $2.49T
-1.23%
ボリューム24h $225.61B
4.81%
BTC % 54.5%
-0.23%
ETH % 9.55%
-0.62%
硬貨
34.219
+5
取引所
885
最後の更新
1 分 前
Beam (BEAM) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-10 2026 | $0.023049 | $0.022633 | $0.02362 | $0.023266 | $69,307 | $3,474,847 |
| Feb-09 2026 | $0.023386 | $0.022044 | $0.023424 | $0.023226 | $73,780 | $3,525,646 |
| Feb-08 2026 | $0.02334 | $0.023066 | $0.024948 | $0.024789 | $71,831 | $3,518,698 |
| Feb-07 2026 | $0.024762 | $0.022665 | $0.024762 | $0.023319 | $86,182 | $3,733,046 |
| Feb-06 2026 | $0.023714 | $0.021074 | $0.02386 | $0.022312 | $86,956 | $3,575,087 |
| Feb-05 2026 | $0.022226 | $0.022076 | $0.025513 | $0.025195 | $79,306 | $3,350,654 |
| Feb-04 2026 | $0.025046 | $0.023852 | $0.025046 | $0.024095 | $76,040 | $3,775,858 |
| Feb-03 2026 | $0.023925 | $0.023495 | $0.02472 | $0.024235 | $77,062 | $3,606,880 |
| Feb-02 2026 | $0.024352 | $0.024018 | $0.02465 | $0.024099 | $74,789 | $3,671,283 |
| Feb-01 2026 | $0.024052 | $0.023672 | $0.024689 | $0.023958 | $83,597 | $3,625,928 |
| Jan-31 2026 | $0.023659 | $0.021595 | $0.025527 | $0.024973 | $100,319 | $3,566,822 |
| Jan-30 2026 | $0.025044 | $0.025044 | $0.026994 | $0.02682 | $93,879 | $3,775,538 |
| Jan-29 2026 | $0.026943 | $0.026943 | $0.028343 | $0.028171 | $77,435 | $4,061,819 |
| Jan-28 2026 | $0.028237 | $0.026857 | $0.028877 | $0.027045 | $78,870 | $4,256,943 |
| Jan-27 2026 | $0.026906 | $0.026094 | $0.026994 | $0.026596 | $75,865 | $4,056,203 |