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
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 |