시가총액 $4.01T
0.79%
볼륨 24시간 $426.49B
25.43%
BTC % 55.24%
0.1%
ETH % 11.92%
-0.08%
코인
33.470
+9
거래소
885
마지막 업데이트
20 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 |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $0.00527339 | $0.00510533 | $0.00547938 | $0.00520452 | $10,989,906 | $260,853,546 |
| Oct-19 2025 | $0.00519757 | $0.00503813 | $0.00531671 | $0.00512529 | $9,516,856 | $257,103,171 |
| Oct-18 2025 | $0.00512359 | $0.00503231 | $0.00525484 | $0.00512846 | $7,323,858 | $253,443,751 |
| Oct-17 2025 | $0.00512932 | $0.00487454 | $0.0054712 | $0.00544747 | $30,431,907 | $253,726,983 |
| Oct-16 2025 | $0.00543122 | $0.00535295 | $0.00621265 | $0.00608773 | $22,772,638 | $268,661,130 |
| Oct-15 2025 | $0.00608854 | $0.00606306 | $0.00662202 | $0.00638221 | $14,256,927 | $301,176,155 |
| Oct-14 2025 | $0.00638466 | $0.00599644 | $0.00680733 | $0.00680275 | $19,428,570 | $315,823,744 |
| Oct-13 2025 | $0.00679836 | $0.00639344 | $0.00685606 | $0.00648503 | $21,804,067 | $336,288,141 |
| Oct-12 2025 | $0.00649286 | $0.00580456 | $0.00657733 | $0.00596064 | $20,213,431 | $321,175,891 |
| Oct-11 2025 | $0.00596185 | $0.00580718 | $0.00660237 | $0.00611831 | $30,413,029 | $294,909,391 |
| Oct-10 2025 | $0.00614193 | $0.00339317 | $0.0088299 | $0.00871688 | $53,081,716 | $303,817,029 |
| Oct-09 2025 | $0.00872912 | $0.00846187 | $0.00930646 | $0.00930646 | $20,754,034 | $431,795,177 |
| Oct-08 2025 | $0.00930699 | $0.00906042 | $0.00965877 | $0.00913364 | $28,376,739 | $460,379,746 |
| Oct-07 2025 | $0.00912393 | $0.0090231 | $0.00989766 | $0.00902361 | $52,340,372 | $451,324,475 |
| Oct-06 2025 | $0.00901545 | $0.00831455 | $0.0091353 | $0.00835961 | $27,154,731 | $445,958,757 |