Cap Mercado $3.21T
-6.07%
Volume 24h $281.88B
27.33%
BTC % 61.15%
0.86%
ETH % 8.21%
-5.11%
Moedas
32.211
+2
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.00469701 | $0.00460605 | $0.00516641 | $0.00504918 | $21,433,541 | $232,342,698 |
| Jun-20 2025 | $0.00505223 | $0.0049304 | $0.00539083 | $0.00527589 | $19,212,748 | $249,913,663 |
| Jun-19 2025 | $0.00527494 | $0.00520928 | $0.0053948 | $0.0053097 | $12,689,470 | $260,930,374 |
| Jun-18 2025 | $0.00530415 | $0.00507533 | $0.00546645 | $0.00538504 | $18,000,518 | $262,375,218 |
| Jun-17 2025 | $0.00539427 | $0.00524771 | $0.00576201 | $0.00572605 | $18,329,514 | $266,833,453 |
| Jun-16 2025 | $0.00572883 | $0.00572883 | $0.00604061 | $0.00580186 | $13,248,931 | $283,382,489 |
| Jun-15 2025 | $0.00580588 | $0.0057177 | $0.00589149 | $0.00577988 | $9,463,242 | $287,193,836 |
| Jun-14 2025 | $0.00578784 | $0.00562305 | $0.00588546 | $0.00588437 | $8,462,306 | $286,301,467 |
| Jun-13 2025 | $0.0058864 | $0.00561669 | $0.00607044 | $0.00607044 | $23,878,545 | $291,177,127 |
| Jun-12 2025 | $0.00610514 | $0.00607674 | $0.00661562 | $0.00660456 | $14,248,196 | $301,996,917 |
| Jun-11 2025 | $0.00660643 | $0.00653815 | $0.00695767 | $0.0069072 | $11,459,936 | $326,794,127 |
| Jun-10 2025 | $0.00690436 | $0.00662516 | $0.00694218 | $0.00676833 | $14,692,008 | $341,531,132 |
| Jun-09 2025 | $0.00674176 | $0.00620136 | $0.00674692 | $0.00639406 | $10,332,119 | $333,488,050 |
| Jun-08 2025 | $0.00638218 | $0.00611493 | $0.0064479 | $0.00625105 | $7,952,526 | $315,701,057 |
| Jun-07 2025 | $0.00624874 | $0.00605549 | $0.00626937 | $0.006077 | $7,363,593 | $309,100,259 |