시가총액 $2.58T
-0.07%
볼륨 24시간 $71.67B
10.65%
BTC % 59.9456%
-0.11%
ETH % 9.9206%
0.33%
코인
34.665
거래소
204
실시간
Beam (BEAM) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Beam (BEAM) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,683 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.019425 | $0.019088 | $0.019439 | $0.019412 | $63,148 | $2,928,467 |
| May-22 2026 | $0.019455 | $0.019455 | $0.020125 | $0.020125 | $59,318 | $2,933,017 |
| May-21 2026 | $0.020151 | $0.019636 | $0.020213 | $0.019926 | $58,694 | $3,037,932 |
| May-20 2026 | $0.020366 | $0.019197 | $0.020366 | $0.01951 | $67,139 | $3,070,325 |
| May-19 2026 | $0.019201 | $0.018964 | $0.025372 | $0.025372 | $102,411 | $2,894,674 |
| May-18 2026 | $0.025683 | $0.022442 | $0.0258 | $0.024186 | $92,187 | $3,871,928 |
| May-17 2026 | $0.030892 | $0.019412 | $0.030892 | $0.02159 | $103,140 | $4,657,202 |
| May-16 2026 | $0.021708 | $0.019075 | $0.021959 | $0.019481 | $69,847 | $3,272,660 |
| May-15 2026 | $0.019605 | $0.019524 | $0.020252 | $0.020172 | $62,438 | $2,955,661 |
| May-14 2026 | $0.020257 | $0.01962 | $0.020471 | $0.019679 | $57,969 | $3,053,856 |
| May-13 2026 | $0.019713 | $0.019713 | $0.021211 | $0.020862 | $59,245 | $2,971,861 |
| May-12 2026 | $0.020887 | $0.020704 | $0.021742 | $0.021106 | $69,721 | $3,148,870 |
| May-11 2026 | $0.021006 | $0.020898 | $0.022234 | $0.022234 | $69,960 | $3,166,738 |
| May-10 2026 | $0.022207 | $0.022207 | $0.023008 | $0.022988 | $62,155 | $3,347,882 |
| May-09 2026 | $0.022987 | $0.020113 | $0.023497 | $0.020113 | $83,319 | $3,465,478 |