Cap Mercado $3.18T
0.13%
Volume 24h $142.21B
-42.76%
BTC % 55.14%
0.23%
ETH % 11.18%
-0.8%
Moedas
33.858
+5
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.00277117 | $0.00265834 | $0.00277775 | $0.00270176 | $3,143,145 | $137,078,728 |
| Dec-23 2025 | $0.00270146 | $0.00264576 | $0.00275388 | $0.002739 | $4,064,155 | $133,630,543 |
| Dec-22 2025 | $0.0027374 | $0.00268869 | $0.00283781 | $0.00275529 | $6,349,953 | $135,408,720 |
| Dec-21 2025 | $0.00275288 | $0.00269917 | $0.0028654 | $0.00282115 | $4,932,399 | $136,174,334 |
| Dec-20 2025 | $0.00282119 | $0.0027949 | $0.00284769 | $0.00281663 | $3,281,258 | $139,553,395 |
| Dec-19 2025 | $0.00281534 | $0.00260321 | $0.00282784 | $0.00266895 | $6,365,179 | $139,263,740 |
| Dec-18 2025 | $0.00266747 | $0.00263472 | $0.00288576 | $0.00283938 | $7,501,184 | $131,949,510 |
| Dec-17 2025 | $0.00283692 | $0.00280636 | $0.00305396 | $0.00303784 | $7,636,320 | $140,331,514 |
| Dec-16 2025 | $0.00303347 | $0.00294962 | $0.0030845 | $0.00305508 | $7,866,832 | $150,053,920 |
| Dec-15 2025 | $0.003057 | $0.00284789 | $0.00312504 | $0.0030649 | $9,794,245 | $151,217,861 |
| Dec-14 2025 | $0.00306074 | $0.00304865 | $0.00319125 | $0.00317851 | $3,379,971 | $151,402,792 |
| Dec-13 2025 | $0.00317922 | $0.00315399 | $0.00320137 | $0.00316187 | $2,668,738 | $157,263,712 |
| Dec-12 2025 | $0.00315933 | $0.00308236 | $0.00327401 | $0.00321891 | $4,540,646 | $156,279,797 |
| Dec-11 2025 | $0.0032203 | $0.00314473 | $0.00332907 | $0.00332736 | $6,669,473 | $159,295,663 |
| Dec-10 2025 | $0.00332519 | $0.00330438 | $0.00344553 | $0.00343665 | $4,939,667 | $164,484,117 |