時価総額 $2.23T
1.27%
ボリューム24h $68.01B
41.15%
BTC % 58.6942%
0.09%
ETH % 10.2784%
0.9%
硬貨
34.665
取引所
204
ライブ
Beam (BEAM) 履歴価格、日付別ボリュームデータ 米ドル - USD
Beam (BEAM) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 997 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.001484 | $0.001483 | $0.00152397 | $0.001521 | $12,079 | $76,129,474 |
| Jul-18 2026 | $0.001521 | $0.001511 | $0.00156453 | $0.00156408 | $19,657 | $78,027,581 |
| Jul-17 2026 | $0.00156408 | $0.00155909 | $0.00159266 | $0.00158545 | $20,526 | $80,237,845 |
| Jul-16 2026 | $0.00158708 | $0.00158441 | $0.001681 | $0.00167959 | $40,256 | $81,417,718 |
| Jul-15 2026 | $0.0016664 | $0.00156314 | $0.00173298 | $0.00158787 | $123,745 | $85,487,010 |
| Jul-14 2026 | $0.00158787 | $0.00154455 | $0.00160667 | $0.00156037 | $18,579 | $81,458,516 |
| Jul-13 2026 | $0.00156037 | $0.00150966 | $0.00159696 | $0.00157674 | $24,561 | $80,047,314 |
| Jul-12 2026 | $0.00158316 | $0.00156693 | $0.00168607 | $0.00159408 | $39,666 | $81,216,671 |
| Jul-11 2026 | $0.00159717 | $0.00158483 | $0.00164169 | $0.00160963 | $56,327 | $81,935,553 |
| Jul-10 2026 | $0.00160544 | $0.00154246 | $0.00160544 | $0.001544 | $34,980 | $82,359,402 |
| Jul-09 2026 | $0.0015471 | $0.0015422 | $0.00160199 | $0.00156436 | $55,798 | $79,366,863 |
| Jul-08 2026 | $0.0015593 | $0.001452 | $0.00156429 | $0.001481 | $101,041 | $79,992,671 |
| Jul-07 2026 | $0.001481 | $0.00147453 | $0.00154633 | $0.00154134 | $15,061 | $75,975,574 |
| Jul-06 2026 | $0.00154065 | $0.0014566 | $0.00155991 | $0.0015375 | $28,276 | $79,035,921 |
| Jul-05 2026 | $0.00153752 | $0.00151328 | $0.00160126 | $0.00157323 | $45,219 | $78,875,405 |