時価総額 $2.21T
-1.23%
ボリューム24h $97.00B
27.65%
BTC % 52.18%
-1.11%
ETH % 14.27%
1.4%
硬貨
28.494
+2
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Aug-18 2024 | $0.012479 | $0.012436 | $0.013033 | $0.012534 | $6,485,248 | $617,316,572 |
| Aug-17 2024 | $0.01251 | $0.012124 | $0.012582 | $0.012204 | $5,082,865 | $618,821,303 |
| Aug-16 2024 | $0.012197 | $0.011777 | $0.012538 | $0.012324 | $9,715,169 | $603,363,926 |
| Aug-15 2024 | $0.012354 | $0.012076 | $0.013056 | $0.01285 | $9,657,714 | $611,128,371 |
| Aug-14 2024 | $0.012854 | $0.012729 | $0.013636 | $0.013388 | $10,223,050 | $635,880,986 |
| Aug-13 2024 | $0.013379 | $0.012727 | $0.013483 | $0.013282 | $11,171,529 | $661,839,700 |
| Aug-12 2024 | $0.013287 | $0.012478 | $0.013543 | $0.012748 | $23,110,098 | $657,278,415 |
| Aug-11 2024 | $0.012756 | $0.012706 | $0.014904 | $0.013396 | $25,677,706 | $630,995,842 |
| Aug-10 2024 | $0.01333 | $0.012412 | $0.01353 | $0.01264 | $9,893,974 | $659,403,369 |
| Aug-09 2024 | $0.012647 | $0.012332 | $0.013073 | $0.013021 | $12,580,514 | $625,642,236 |
| Aug-08 2024 | $0.013027 | $0.011398 | $0.013035 | $0.011535 | $17,073,084 | $644,430,616 |
| Aug-07 2024 | $0.011526 | $0.011491 | $0.012768 | $0.012 | $16,022,337 | $570,170,733 |
| Aug-06 2024 | $0.011962 | $0.011542 | $0.012518 | $0.011542 | $18,878,900 | $591,759,140 |
| Aug-05 2024 | $0.011549 | $0.010267 | $0.012649 | $0.012534 | $34,431,982 | $571,311,523 |
| Aug-04 2024 | $0.01253 | $0.012156 | $0.014303 | $0.014015 | $17,104,278 | $619,838,468 |