時価総額 $2.13T
-3.43%
ボリューム24h $168.32B
12.39%
BTC % 58.3555%
0.72%
ETH % 9.09014%
-6.37%
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 952 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.00149075 | $0.00143285 | $0.00158752 | $0.00158031 | $198,629 | $76,475,813 |
| Jun-03 2026 | $0.00158453 | $0.00155963 | $0.00164311 | $0.00159176 | $71,170 | $81,286,921 |
| Jun-02 2026 | $0.00158405 | $0.001571 | $0.00174848 | $0.00174247 | $106,622 | $81,262,190 |
| Jun-01 2026 | $0.00174347 | $0.00168014 | $0.00177405 | $0.00173448 | $111,718 | $89,440,718 |
| May-31 2026 | $0.00172851 | $0.00168422 | $0.00173683 | $0.00170887 | $62,635 | $88,673,264 |
| May-30 2026 | $0.00170487 | $0.00167607 | $0.00172311 | $0.00167607 | $68,018 | $87,460,146 |
| May-29 2026 | $0.00167177 | $0.00163175 | $0.00170076 | $0.00169274 | $174,483 | $85,762,381 |
| May-28 2026 | $0.00169185 | $0.001649 | $0.001741 | $0.001741 | $146,751 | $86,792,284 |
| May-27 2026 | $0.0017311 | $0.00172044 | $0.00180082 | $0.00177809 | $110,619 | $88,806,082 |
| May-26 2026 | $0.00177619 | $0.00176688 | $0.001829 | $0.00182658 | $398,766 | $91,119,057 |
| May-25 2026 | $0.001823 | $0.001817 | $0.00187269 | $0.0018504 | $72,238 | $93,520,237 |
| May-24 2026 | $0.00184656 | $0.00182009 | $0.00194928 | $0.0019 | $163,507 | $94,728,935 |
| May-23 2026 | $0.00189682 | $0.0017726 | $0.00191098 | $0.00179319 | $285,188 | $97,307,223 |
| May-22 2026 | $0.00182462 | $0.00182462 | $0.00203201 | $0.0018625 | $12,422,829 | $93,603,380 |
| May-21 2026 | $0.00187909 | $0.00176011 | $0.00189847 | $0.00180629 | $16,212,272 | $96,397,692 |