Cap Mercado $4.47T
-0.79%
Volume 24h $233.46B
BTC % 54.58%
0.67%
ETH % 12.12%
-0.08%
Moedas
33.322
+3
Trocas
885
Última atualização
34 Segundos atrás
Preços históricos de Beam (BEAM), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.026867 | $0.024933 | $0.026867 | $0.025381 | $124,213 | $4,050,444 |
| Oct-02 2025 | $0.025852 | $0.023409 | $0.026098 | $0.023523 | $109,064 | $3,897,313 |
| Oct-01 2025 | $0.023546 | $0.019783 | $0.024085 | $0.022839 | $142,950 | $3,549,646 |
| Sep-30 2025 | $0.023283 | $0.023283 | $0.024843 | $0.024767 | $93,495 | $3,510,016 |
| Sep-29 2025 | $0.024726 | $0.02467 | $0.02501 | $0.024803 | $82,757 | $3,727,674 |
| Sep-28 2025 | $0.024415 | $0.02294 | $0.024688 | $0.023195 | $93,999 | $3,680,773 |
| Sep-27 2025 | $0.023109 | $0.022368 | $0.023861 | $0.022368 | $91,354 | $3,483,777 |
| Sep-26 2025 | $0.022379 | $0.020283 | $0.023911 | $0.020704 | $96,290 | $3,373,792 |
| Sep-25 2025 | $0.020719 | $0.020431 | $0.023101 | $0.022974 | $82,541 | $3,123,539 |
| Sep-24 2025 | $0.023033 | $0.022905 | $0.023762 | $0.023548 | $90,209 | $3,472,452 |
| Sep-23 2025 | $0.023569 | $0.022643 | $0.024796 | $0.023057 | $99,855 | $3,553,153 |
| Sep-22 2025 | $0.02309 | $0.020438 | $0.025057 | $0.025057 | $109,346 | $3,481,029 |
| Sep-21 2025 | $0.025125 | $0.025107 | $0.026679 | $0.026679 | $99,391 | $3,787,689 |
| Sep-20 2025 | $0.026721 | $0.026721 | $0.027471 | $0.027398 | $99,523 | $4,028,316 |
| Sep-19 2025 | $0.027442 | $0.026916 | $0.027844 | $0.026916 | $99,080 | $4,137,103 |