Cap Mercado $4.03T
1.1%
Volume 24h $175.56B
-74.7%
BTC % 55.17%
-0.16%
ETH % 11.84%
0.25%
Moedas
33.517
+1
Trocas
885
Última atualização
24 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-24 2025 | $0.033177 | $0.033016 | $0.033601 | $0.033333 | $84,390 | $5,001,696 |
| Oct-23 2025 | $0.032951 | $0.031553 | $0.033265 | $0.031911 | $97,534 | $4,967,505 |
| Oct-22 2025 | $0.032289 | $0.032017 | $0.036068 | $0.035701 | $113,852 | $4,867,759 |
| Oct-21 2025 | $0.035934 | $0.033345 | $0.036845 | $0.035704 | $93,608 | $5,417,206 |
| Oct-20 2025 | $0.035317 | $0.033983 | $0.035879 | $0.034265 | $90,523 | $5,324,191 |
| Oct-19 2025 | $0.034465 | $0.03396 | $0.037574 | $0.037574 | $119,599 | $5,195,794 |
| Oct-18 2025 | $0.036811 | $0.032343 | $0.038162 | $0.033253 | $102,466 | $5,549,509 |
| Oct-17 2025 | $0.033102 | $0.031339 | $0.034516 | $0.033913 | $91,986 | $4,990,383 |
| Oct-16 2025 | $0.033615 | $0.032844 | $0.036898 | $0.036691 | $111,771 | $5,067,605 |
| Oct-15 2025 | $0.03699 | $0.03699 | $0.039128 | $0.037946 | $100,274 | $5,576,496 |
| Oct-14 2025 | $0.037847 | $0.03754 | $0.039118 | $0.039118 | $145,495 | $5,705,663 |
| Oct-13 2025 | $0.039244 | $0.037697 | $0.043063 | $0.043063 | $200,973 | $5,916,245 |
| Oct-12 2025 | $0.044307 | $0.035779 | $0.044307 | $0.035779 | $306,793 | $6,679,467 |
| Oct-11 2025 | $0.035695 | $0.031019 | $0.037662 | $0.031684 | $404,113 | $5,381,149 |
| Oct-10 2025 | $0.042059 | $0.037917 | $0.050572 | $0.039339 | $761,085 | $6,340,555 |