Cap Mercado $4.06T
3.78%
Volume 24h $403.86B
41.96%
BTC % 60.2%
0.18%
ETH % 9.06%
-0.99%
Moedas
32.405
+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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.0067756 | $0.00666814 | $0.00712662 | $0.00674277 | $16,216,728 | $335,161,880 |
| Jul-12 2025 | $0.00674473 | $0.00650583 | $0.00689693 | $0.0068259 | $13,785,102 | $333,635,280 |
| Jul-11 2025 | $0.00681137 | $0.00679459 | $0.00733257 | $0.00695189 | $27,352,937 | $336,931,262 |
| Jul-10 2025 | $0.0069502 | $0.00639561 | $0.00699025 | $0.00658963 | $18,511,613 | $343,798,910 |
| Jul-09 2025 | $0.0065932 | $0.00608515 | $0.00661596 | $0.00616435 | $13,041,311 | $326,139,470 |
| Jul-08 2025 | $0.00616281 | $0.00588834 | $0.0061658 | $0.00601051 | $8,932,012 | $304,849,647 |
| Jul-07 2025 | $0.00601282 | $0.00594309 | $0.00631436 | $0.00627005 | $15,355,324 | $297,430,484 |
| Jul-06 2025 | $0.0062668 | $0.00565903 | $0.006313 | $0.00575903 | $17,505,701 | $309,994,007 |
| Jul-05 2025 | $0.00575858 | $0.00564483 | $0.00594945 | $0.00582079 | $7,286,723 | $284,854,332 |
| Jul-04 2025 | $0.00582198 | $0.00572508 | $0.00631496 | $0.00616578 | $17,530,988 | $287,990,239 |
| Jul-03 2025 | $0.00616543 | $0.0056945 | $0.00658623 | $0.0056945 | $63,806,477 | $304,979,590 |
| Jul-02 2025 | $0.00568737 | $0.00524397 | $0.00592647 | $0.00531254 | $14,651,470 | $281,331,677 |
| Jul-01 2025 | $0.00530496 | $0.00528516 | $0.00586808 | $0.00574164 | $13,890,913 | $262,415,553 |
| Jun-30 2025 | $0.00572031 | $0.00556349 | $0.00588446 | $0.00583929 | $13,737,305 | $282,961,107 |
| Jun-29 2025 | $0.00583976 | $0.00542962 | $0.00589747 | $0.00551386 | $13,107,273 | $288,869,667 |