시가총액 $2.15T
0.76%
볼륨 24시간 $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
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 987 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 |
|---|---|---|---|---|---|---|
| Jul-09 2026 | $0.0015471 | $0.0015422 | $0.00160199 | $0.00156436 | $55,798 | $79,366,863 |
| Jul-08 2026 | $0.0015593 | $0.001452 | $0.00156429 | $0.001481 | $101,041 | $79,992,671 |
| Jul-07 2026 | $0.001481 | $0.00147453 | $0.00154633 | $0.00154134 | $15,061 | $75,975,574 |
| Jul-06 2026 | $0.00154065 | $0.0014566 | $0.00155991 | $0.0015375 | $28,276 | $79,035,921 |
| Jul-05 2026 | $0.00153752 | $0.00151328 | $0.00160126 | $0.00157323 | $45,219 | $78,875,405 |
| Jul-04 2026 | $0.00157258 | $0.001447 | $0.00165251 | $0.00146962 | $105,347 | $80,674,049 |
| Jul-03 2026 | $0.00146962 | $0.00142358 | $0.0014772 | $0.00142661 | $23,794 | $75,392,048 |
| Jul-02 2026 | $0.00142662 | $0.00138 | $0.00145231 | $0.001397 | $17,801 | $73,186,098 |
| Jul-01 2026 | $0.00139644 | $0.00137876 | $0.0014401 | $0.00140863 | $56,322 | $71,637,977 |
| Jun-30 2026 | $0.00141065 | $0.00131987 | $0.00145373 | $0.00136254 | $121,654 | $72,366,835 |
| Jun-29 2026 | $0.00136254 | $0.00128716 | $0.00143067 | $0.00129868 | $221,055 | $69,898,834 |
| Jun-28 2026 | $0.00130282 | $0.00129065 | $0.0013347 | $0.0013049 | $97,377 | $66,835,280 |
| Jun-27 2026 | $0.00130489 | $0.00130345 | $0.00135163 | $0.00132064 | $54,062 | $66,941,231 |
| Jun-26 2026 | $0.00131832 | $0.00127091 | $0.00133872 | $0.00129317 | $172,647 | $67,630,286 |
| Jun-25 2026 | $0.00129806 | $0.00122804 | $0.00132393 | $0.00131072 | $96,728 | $66,591,027 |