Cap Mercado $2.73T
0.85%
Volume 24h $263.42B
-27.45%
BTC % 54.86%
-0.23%
ETH % 10.42%
0.96%
Moedas
34.489
+4
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Apr-14 2026 | $0.020073 | $0.020019 | $0.02031 | $0.020186 | $66,986 | $3,026,166 |
| Apr-13 2026 | $0.020204 | $0.02001 | $0.020344 | $0.020172 | $69,432 | $3,045,929 |
| Apr-12 2026 | $0.020181 | $0.020164 | $0.020906 | $0.020164 | $68,733 | $3,042,358 |
| Apr-11 2026 | $0.020393 | $0.020075 | $0.02137 | $0.021334 | $74,894 | $3,074,432 |
| Apr-10 2026 | $0.02135 | $0.02135 | $0.021972 | $0.02176 | $69,568 | $3,218,589 |
| Apr-09 2026 | $0.02131 | $0.020813 | $0.022582 | $0.021166 | $70,575 | $3,212,665 |
| Apr-08 2026 | $0.021168 | $0.021168 | $0.021786 | $0.02177 | $68,494 | $3,191,172 |
| Apr-07 2026 | $0.021834 | $0.021558 | $0.023026 | $0.022909 | $67,603 | $3,291,629 |
| Apr-06 2026 | $0.022919 | $0.021825 | $0.022946 | $0.022036 | $68,604 | $3,455,122 |
| Apr-05 2026 | $0.022017 | $0.021125 | $0.022042 | $0.021591 | $69,980 | $3,319,148 |
| Apr-04 2026 | $0.021687 | $0.021414 | $0.022002 | $0.021714 | $68,581 | $3,269,507 |
| Apr-03 2026 | $0.021688 | $0.018989 | $0.022066 | $0.018989 | $80,470 | $3,269,638 |
| Apr-02 2026 | $0.01899 | $0.018854 | $0.019561 | $0.019528 | $71,262 | $2,862,827 |
| Apr-01 2026 | $0.019944 | $0.018909 | $0.020181 | $0.019277 | $72,579 | $3,006,647 |
| Mar-31 2026 | $0.019302 | $0.019302 | $0.020116 | $0.020101 | $70,241 | $2,909,984 |