時価総額 $4.19T
1.26%
ボリューム24h $297.07B
31.53%
BTC % 53.51%
-0.67%
ETH % 12.53%
-0.31%
硬貨
33.086
+11
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.00727617 | $0.00704772 | $0.00734822 | $0.0071023 | $12,089,573 | $359,923,539 |
| Sep-07 2025 | $0.00710518 | $0.00699413 | $0.00716728 | $0.00704613 | $7,244,864 | $351,465,197 |
| Sep-06 2025 | $0.00704564 | $0.00698424 | $0.0071731 | $0.00715836 | $6,876,492 | $348,519,807 |
| Sep-05 2025 | $0.00715795 | $0.00694091 | $0.00727137 | $0.00694412 | $13,862,627 | $354,075,570 |
| Sep-04 2025 | $0.006945 | $0.00681294 | $0.00725312 | $0.00722812 | $13,382,210 | $343,541,532 |
| Sep-03 2025 | $0.00722054 | $0.00713073 | $0.00732806 | $0.00731366 | $16,768,887 | $357,171,307 |
| Sep-02 2025 | $0.00731989 | $0.00680231 | $0.00787814 | $0.00681479 | $69,583,966 | $362,086,082 |
| Sep-01 2025 | $0.00680685 | $0.00670326 | $0.00711967 | $0.0070237 | $12,471,676 | $336,708,143 |
| Aug-31 2025 | $0.00702249 | $0.00702249 | $0.00733237 | $0.00720882 | $6,706,935 | $347,374,528 |
| Aug-30 2025 | $0.00720713 | $0.0070559 | $0.0072826 | $0.00721473 | $6,142,700 | $356,508,155 |
| Aug-29 2025 | $0.00721658 | $0.00710881 | $0.00778045 | $0.00746651 | $18,637,912 | $356,975,382 |
| Aug-28 2025 | $0.00746207 | $0.00722733 | $0.00750257 | $0.00728603 | $12,661,791 | $369,119,177 |
| Aug-27 2025 | $0.00728688 | $0.00728688 | $0.00751788 | $0.00743073 | $12,195,519 | $360,452,948 |
| Aug-26 2025 | $0.007437 | $0.00691076 | $0.00749215 | $0.00697982 | $17,107,202 | $367,879,129 |
| Aug-25 2025 | $0.00698424 | $0.00689155 | $0.00772219 | $0.00765471 | $20,582,978 | $345,482,860 |