Cap Mercado $2.60T
-1.47%
Volume 24h $212.71B
-4.45%
BTC % 54.06%
-0.03%
ETH % 9.94%
-1.5%
Moedas
34.358
+7
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 |
|---|---|---|---|---|---|---|
| Mar-18 2026 | $0.00203027 | $0.00198536 | $0.00213291 | $0.00205494 | $7,538,556 | $100,429,593 |
| Mar-17 2026 | $0.00205586 | $0.0020517 | $0.00213033 | $0.0021144 | $5,188,173 | $101,695,519 |
| Mar-16 2026 | $0.00211453 | $0.00200769 | $0.00213917 | $0.00201268 | $9,634,625 | $104,597,382 |
| Mar-15 2026 | $0.00201125 | $0.00196284 | $0.00203128 | $0.00197198 | $4,316,572 | $99,488,625 |
| Mar-14 2026 | $0.00197234 | $0.00194836 | $0.0020079 | $0.00199618 | $3,416,263 | $97,563,811 |
| Mar-13 2026 | $0.001996 | $0.00197382 | $0.00208624 | $0.00204003 | $7,611,110 | $98,734,348 |
| Mar-12 2026 | $0.00203966 | $0.0020104 | $0.00219291 | $0.00211543 | $9,206,351 | $100,894,259 |
| Mar-11 2026 | $0.00211529 | $0.00196404 | $0.00215723 | $0.00197793 | $15,367,318 | $104,635,161 |
| Mar-10 2026 | $0.00197603 | $0.00191199 | $0.00201286 | $0.00192021 | $4,225,070 | $97,746,658 |
| Mar-09 2026 | $0.00191941 | $0.00191733 | $0.00199102 | $0.00192961 | $4,168,391 | $94,946,031 |
| Mar-08 2026 | $0.00193115 | $0.00189704 | $0.00198011 | $0.00197967 | $4,397,407 | $95,526,434 |
| Mar-07 2026 | $0.00197765 | $0.00192836 | $0.00201737 | $0.00193623 | $9,150,363 | $97,826,453 |
| Mar-06 2026 | $0.0019372 | $0.0018598 | $0.00196523 | $0.00191209 | $7,001,520 | $95,825,881 |
| Mar-05 2026 | $0.00191138 | $0.00188614 | $0.00196416 | $0.0019549 | $3,311,234 | $94,548,539 |
| Mar-04 2026 | $0.00195088 | $0.00189021 | $0.00199261 | $0.00190867 | $4,223,294 | $96,502,661 |