시가총액 $2.80T
-3.05%
볼륨 24시간 $267.01B
-3.99%
BTC % 55.07%
0.07%
ETH % 10%
-2.7%
코인
34.180
거래소
885
마지막 업데이트
1 분 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-31 2026 | $0.00256493 | $0.00247227 | $0.00281656 | $0.00280376 | $12,763,908 | $126,876,987 |
| Jan-30 2026 | $0.00280268 | $0.00278107 | $0.00295178 | $0.00295178 | $11,100,285 | $138,637,384 |
| Jan-29 2026 | $0.00295208 | $0.00282226 | $0.00309488 | $0.00309488 | $10,654,512 | $146,027,967 |
| Jan-28 2026 | $0.00309994 | $0.00307217 | $0.00332635 | $0.00332635 | $9,983,506 | $153,341,891 |
| Jan-27 2026 | $0.00332302 | $0.0029167 | $0.00335994 | $0.00302945 | $19,708,132 | $164,376,669 |
| Jan-26 2026 | $0.00305136 | $0.00292529 | $0.0034649 | $0.00303872 | $58,820,881 | $150,939,021 |
| Jan-25 2026 | $0.00278529 | $0.00275583 | $0.00314944 | $0.00289096 | $18,256,850 | $137,777,241 |
| Jan-24 2026 | $0.00289311 | $0.00284543 | $0.00291019 | $0.00288152 | $3,400,951 | $143,111,021 |
| Jan-23 2026 | $0.00287887 | $0.00284726 | $0.00297739 | $0.00288177 | $6,597,130 | $142,406,413 |
| Jan-22 2026 | $0.0028764 | $0.00283665 | $0.00305951 | $0.00287174 | $6,877,879 | $142,284,440 |
| Jan-21 2026 | $0.00286827 | $0.00273871 | $0.00291821 | $0.0027832 | $5,763,573 | $141,882,007 |
| Jan-20 2026 | $0.00278284 | $0.00278208 | $0.00304407 | $0.00302122 | $5,928,790 | $137,656,144 |
| Jan-19 2026 | $0.00302092 | $0.00294283 | $0.00311709 | $0.00311709 | $7,076,355 | $149,433,223 |
| Jan-18 2026 | $0.00312337 | $0.00312337 | $0.00329911 | $0.00322529 | $7,125,943 | $154,500,712 |
| Jan-17 2026 | $0.00322364 | $0.00309744 | $0.00337665 | $0.00312243 | $7,444,852 | $159,460,687 |