Cap Mercado $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Moedas
33.760
+3
Trocas
885
Última atualização
36 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.00353323 | $0.00334058 | $0.00356855 | $0.00334701 | $9,589,820 | $174,775,216 |
| Dec-02 2025 | $0.00334835 | $0.00310518 | $0.00341956 | $0.00313951 | $8,370,311 | $165,629,547 |
| Dec-01 2025 | $0.0031404 | $0.00306953 | $0.00339024 | $0.00339024 | $8,882,470 | $155,343,112 |
| Nov-30 2025 | $0.00339528 | $0.00339528 | $0.0034886 | $0.00344947 | $6,276,719 | $167,951,012 |
| Nov-29 2025 | $0.00345071 | $0.00343748 | $0.00355672 | $0.0035191 | $4,956,860 | $170,693,253 |
| Nov-28 2025 | $0.00351917 | $0.00350256 | $0.0036745 | $0.00362894 | $8,026,402 | $174,079,546 |
| Nov-27 2025 | $0.00363196 | $0.003459 | $0.00379839 | $0.00346521 | $26,257,606 | $179,658,617 |
| Nov-26 2025 | $0.00346411 | $0.00330699 | $0.0034668 | $0.0033928 | $8,561,121 | $171,356,132 |
| Nov-25 2025 | $0.00339123 | $0.0032839 | $0.00345412 | $0.00336531 | $7,742,038 | $167,750,944 |
| Nov-24 2025 | $0.00336533 | $0.00323508 | $0.00341818 | $0.00324848 | $6,839,628 | $166,469,878 |
| Nov-23 2025 | $0.00324887 | $0.00324292 | $0.00331722 | $0.00325463 | $4,788,629 | $160,708,812 |
| Nov-22 2025 | $0.00326074 | $0.00312248 | $0.00331194 | $0.00326043 | $6,118,163 | $161,295,925 |
| Nov-21 2025 | $0.00325682 | $0.00314093 | $0.0036925 | $0.00357993 | $16,563,849 | $161,102,290 |
| Nov-20 2025 | $0.00358808 | $0.00327078 | $0.00372123 | $0.00344973 | $15,028,054 | $177,488,261 |
| Nov-19 2025 | $0.00344781 | $0.00327044 | $0.00363746 | $0.00360351 | $9,721,632 | $170,549,550 |