시가총액 $3.32T
-0.17%
볼륨 24시간 $178.11B
50.03%
BTC % 54.49%
0.16%
ETH % 11.3%
0.44%
코인
34.016
+9
거래소
885
마지막 업데이트
7 초 전에
Beam (BEAM) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jan-11 2026 | $0.00303933 | $0.00301232 | $0.0031367 | $0.00309912 | $3,723,826 | $150,343,790 |
| Jan-10 2026 | $0.00309851 | $0.00302005 | $0.00314594 | $0.00308678 | $3,639,870 | $153,270,958 |
| Jan-09 2026 | $0.00308628 | $0.00303464 | $0.00316507 | $0.00307171 | $5,518,541 | $152,666,089 |
| Jan-08 2026 | $0.00307026 | $0.00293351 | $0.00310295 | $0.00305913 | $6,296,140 | $151,873,503 |
| Jan-07 2026 | $0.00305822 | $0.00303765 | $0.00323705 | $0.00323657 | $5,538,940 | $151,278,059 |
| Jan-06 2026 | $0.00323565 | $0.00309036 | $0.00331041 | $0.00326164 | $6,157,811 | $160,055,098 |
| Jan-05 2026 | $0.00326436 | $0.00307139 | $0.00330149 | $0.00307833 | $7,092,070 | $161,475,330 |
| Jan-04 2026 | $0.00307201 | $0.00295927 | $0.0031165 | $0.00295927 | $5,035,168 | $151,960,368 |
| Jan-03 2026 | $0.00295891 | $0.00290505 | $0.00304862 | $0.00297181 | $4,604,342 | $146,365,734 |
| Jan-02 2026 | $0.00297049 | $0.00276018 | $0.00298532 | $0.00278828 | $5,752,400 | $146,938,600 |
| Jan-01 2026 | $0.00278474 | $0.00263594 | $0.00278474 | $0.00270488 | $5,303,795 | $137,750,096 |
| Dec-31 2025 | $0.0027055 | $0.00268821 | $0.00281161 | $0.00280545 | $3,935,643 | $133,830,632 |
| Dec-30 2025 | $0.00280708 | $0.00279125 | $0.00284676 | $0.00281076 | $3,187,154 | $138,855,491 |
| Dec-29 2025 | $0.00281064 | $0.00281064 | $0.00297373 | $0.00289867 | $3,974,731 | $139,031,405 |
| Dec-28 2025 | $0.0028984 | $0.00287923 | $0.00296965 | $0.00295728 | $4,063,965 | $143,372,751 |