Cap Mercado $2.50T
-1.32%
Volume 24h $200.19B
-32.38%
BTC % 53.73%
-0.09%
ETH % 9.67%
-1.55%
Moedas
34.280
+8
Trocas
885
Última atualização
14 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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.00194511 | $0.00188688 | $0.00205832 | $0.00205068 | $5,560,700 | $96,217,127 |
| Feb-25 2026 | $0.00204505 | $0.00193543 | $0.00213394 | $0.0019581 | $5,367,025 | $101,160,742 |
| Feb-24 2026 | $0.00195764 | $0.00184938 | $0.00197267 | $0.00193804 | $6,955,247 | $96,836,672 |
| Feb-23 2026 | $0.00194015 | $0.00193412 | $0.00213528 | $0.0021347 | $8,317,189 | $95,971,912 |
| Feb-22 2026 | $0.00212983 | $0.00207903 | $0.00228265 | $0.00228265 | $5,751,748 | $105,354,505 |
| Feb-21 2026 | $0.00228463 | $0.00228082 | $0.00232988 | $0.00230903 | $3,264,897 | $113,011,968 |
| Feb-20 2026 | $0.00231013 | $0.00220972 | $0.00232831 | $0.00223421 | $4,313,474 | $114,273,202 |
| Feb-19 2026 | $0.00223339 | $0.00220264 | $0.00231775 | $0.00228847 | $3,473,748 | $110,477,349 |
| Feb-18 2026 | $0.00229074 | $0.0022591 | $0.00241104 | $0.0023991 | $3,969,311 | $113,314,012 |
| Feb-17 2026 | $0.00239907 | $0.00236099 | $0.00246459 | $0.00246311 | $3,493,661 | $118,672,612 |
| Feb-16 2026 | $0.00246517 | $0.00237277 | $0.00251259 | $0.0023836 | $8,012,174 | $121,942,529 |
| Feb-15 2026 | $0.00236703 | $0.00232562 | $0.00254119 | $0.002505 | $6,805,033 | $117,087,630 |
| Feb-14 2026 | $0.00250442 | $0.00239693 | $0.00253468 | $0.00243762 | $4,011,516 | $123,883,804 |
| Feb-13 2026 | $0.00243187 | $0.00232298 | $0.00246434 | $0.00238669 | $4,619,655 | $120,295,110 |
| Feb-12 2026 | $0.00238682 | $0.00233648 | $0.00245331 | $0.00233648 | $4,976,559 | $118,066,652 |