Cap Mercado $4.02T 0.37%
Volume 24h $243.41B -28.36%
BTC % 55.31% 0.18%
ETH % 11.82% -0.5%
Moedas 33.517 +6
Trocas 885
Última atualização 2 Minutos atrás
Beam BEAM

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-24 2025 $0.005244 $0.0049435 $0.00529398 $0.00498089 $9,770,620 $259,400,114
Oct-23 2025 $0.00497934 $0.00490906 $0.00509511 $0.00492209 $8,833,312 $246,308,163
Oct-22 2025 $0.00493733 $0.00479822 $0.00515413 $0.00509557 $16,890,094 $244,229,995
Oct-21 2025 $0.00509752 $0.00499302 $0.00547297 $0.00527032 $16,032,051 $252,153,984
Oct-20 2025 $0.00527339 $0.00510533 $0.00547938 $0.00520452 $10,989,906 $260,853,546
Oct-19 2025 $0.00519757 $0.00503813 $0.00531671 $0.00512529 $9,516,856 $257,103,171
Oct-18 2025 $0.00512359 $0.00503231 $0.00525484 $0.00512846 $7,323,858 $253,443,751
Oct-17 2025 $0.00512932 $0.00487454 $0.0054712 $0.00544747 $30,431,907 $253,726,983
Oct-16 2025 $0.00543122 $0.00535295 $0.00621265 $0.00608773 $22,772,638 $268,661,130
Oct-15 2025 $0.00608854 $0.00606306 $0.00662202 $0.00638221 $14,256,927 $301,176,155
Oct-14 2025 $0.00638466 $0.00599644 $0.00680733 $0.00680275 $19,428,570 $315,823,744
Oct-13 2025 $0.00679836 $0.00639344 $0.00685606 $0.00648503 $21,804,067 $336,288,141
Oct-12 2025 $0.00649286 $0.00580456 $0.00657733 $0.00596064 $20,213,431 $321,175,891
Oct-11 2025 $0.00596185 $0.00580718 $0.00660237 $0.00611831 $30,413,029 $294,909,391
Oct-10 2025 $0.00614193 $0.00339317 $0.0088299 $0.00871688 $53,081,716 $303,817,029

Análise histórica e de mercado do preço de Beam (BEAM), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 729 dias, a partir do dia 27-10-2023.