Cap Mercado $3.48T
-6.43%
Volume 24h $514.60B
29.31%
BTC % 55.01%
-0.43%
ETH % 11.04%
-1.26%
Moedas
33.667
+9
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.00402546 | $0.00390647 | $0.00435765 | $0.00417142 | $10,456,449 | $199,123,494 |
| Nov-12 2025 | $0.00416787 | $0.00415207 | $0.00446938 | $0.00423034 | $6,547,916 | $206,168,027 |
| Nov-11 2025 | $0.00423291 | $0.00422773 | $0.0046591 | $0.00458985 | $7,565,076 | $209,385,579 |
| Nov-10 2025 | $0.00458904 | $0.00440372 | $0.00466573 | $0.00441975 | $9,710,182 | $227,001,739 |
| Nov-09 2025 | $0.0044168 | $0.00421465 | $0.0045806 | $0.00439947 | $7,571,453 | $218,481,927 |
| Nov-08 2025 | $0.0044 | $0.00434881 | $0.00460822 | $0.00451811 | $9,844,444 | $217,650,651 |
| Nov-07 2025 | $0.00450502 | $0.00392865 | $0.00460059 | $0.00395125 | $13,320,966 | $222,845,658 |
| Nov-06 2025 | $0.00393881 | $0.00385488 | $0.00411228 | $0.00411228 | $8,810,960 | $194,837,673 |
| Nov-05 2025 | $0.00411994 | $0.00383771 | $0.00416722 | $0.00406951 | $10,557,428 | $203,797,184 |
| Nov-04 2025 | $0.00407763 | $0.00380897 | $0.00444312 | $0.0042643 | $23,288,198 | $201,704,268 |
| Nov-03 2025 | $0.00426712 | $0.00414911 | $0.00494901 | $0.00494901 | $18,571,137 | $211,077,572 |
| Nov-02 2025 | $0.00496039 | $0.00474481 | $0.00516847 | $0.00508511 | $11,146,845 | $245,370,941 |
| Nov-01 2025 | $0.00507618 | $0.00492979 | $0.00509517 | $0.0049689 | $5,954,312 | $251,098,828 |
| Oct-31 2025 | $0.00496764 | $0.00472775 | $0.00513512 | $0.00474802 | $13,820,628 | $245,729,472 |
| Oct-30 2025 | $0.00474699 | $0.00450351 | $0.00515073 | $0.00509031 | $16,021,315 | $234,814,671 |