Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
Trocas
885
Última atualização
5 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.00903224 | $0.00821774 | $0.00940829 | $0.00837392 | $44,212,228 | $446,789,223 |
| Oct-01 2025 | $0.00836954 | $0.00810321 | $0.00846398 | $0.00815841 | $25,830,145 | $414,007,949 |
| Sep-30 2025 | $0.00817063 | $0.00765587 | $0.00836003 | $0.00804478 | $32,566,943 | $404,168,849 |
| Sep-29 2025 | $0.00802858 | $0.00738381 | $0.00804808 | $0.00763853 | $25,887,036 | $397,142,198 |
| Sep-28 2025 | $0.00763428 | $0.00727511 | $0.00764245 | $0.00753446 | $10,410,361 | $377,637,475 |
| Sep-27 2025 | $0.00754052 | $0.00734512 | $0.00775607 | $0.00742504 | $16,540,128 | $372,999,616 |
| Sep-26 2025 | $0.00743274 | $0.00698404 | $0.00745629 | $0.00698404 | $15,853,915 | $367,668,164 |
| Sep-25 2025 | $0.00696863 | $0.00693299 | $0.00768397 | $0.0076793 | $17,542,453 | $344,710,346 |
| Sep-24 2025 | $0.00767379 | $0.00733835 | $0.00799143 | $0.00745765 | $18,359,102 | $379,591,990 |
| Sep-23 2025 | $0.00746086 | $0.00720366 | $0.00758515 | $0.00738223 | $13,654,834 | $369,058,996 |
| Sep-22 2025 | $0.00737317 | $0.00717893 | $0.00780605 | $0.00777898 | $22,627,230 | $364,721,489 |
| Sep-21 2025 | $0.00777997 | $0.00777997 | $0.00804727 | $0.00804727 | $11,047,590 | $384,844,102 |
| Sep-20 2025 | $0.00804677 | $0.00787689 | $0.0081833 | $0.00816461 | $12,611,128 | $398,041,752 |
| Sep-19 2025 | $0.00818075 | $0.0079547 | $0.0090438 | $0.0079547 | $54,083,844 | $404,669,462 |
| Sep-18 2025 | $0.00795544 | $0.00780102 | $0.00811178 | $0.00798225 | $15,981,764 | $393,523,866 |