Cap Mercado $2.61T
-0.99%
Volume 24h $185.53B
-23.34%
BTC % 54.56%
0.38%
ETH % 10.11%
-1.78%
Moedas
34.475
+8
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.00181008 | $0.00180686 | $0.001894 | $0.00184564 | $3,542,236 | $92,857,853 |
| Apr-07 2026 | $0.00184816 | $0.00173755 | $0.00184954 | $0.00178152 | $4,424,785 | $94,811,291 |
| Apr-06 2026 | $0.0017844 | $0.00177777 | $0.00188077 | $0.00181501 | $4,043,425 | $91,540,457 |
| Apr-05 2026 | $0.00181548 | $0.00171778 | $0.0018169 | $0.00179349 | $3,814,235 | $93,134,935 |
| Apr-04 2026 | $0.00179247 | $0.00174846 | $0.00179386 | $0.00176384 | $2,740,935 | $91,954,205 |
| Apr-03 2026 | $0.00176287 | $0.00170471 | $0.00178511 | $0.00171192 | $6,428,163 | $90,435,643 |
| Apr-02 2026 | $0.00171191 | $0.00164155 | $0.00172586 | $0.00171911 | $5,106,127 | $87,821,596 |
| Apr-01 2026 | $0.00171932 | $0.00168213 | $0.00173019 | $0.00168213 | $3,650,978 | $88,201,542 |
| Mar-31 2026 | $0.00168088 | $0.0016003 | $0.00169057 | $0.00161518 | $5,681,914 | $86,229,492 |
| Mar-30 2026 | $0.0016144 | $0.00157518 | $0.00165661 | $0.00158538 | $3,427,694 | $82,819,312 |
| Mar-29 2026 | $0.00158533 | $0.00157374 | $0.0016254 | $0.00162367 | $3,839,217 | $78,420,009 |
| Mar-28 2026 | $0.00162277 | $0.00162275 | $0.00168307 | $0.00166028 | $2,850,121 | $80,272,156 |
| Mar-27 2026 | $0.00165967 | $0.00165359 | $0.00174254 | $0.00172272 | $4,204,302 | $82,097,623 |
| Mar-26 2026 | $0.00172432 | $0.00169065 | $0.00180638 | $0.00180289 | $4,818,064 | $85,295,537 |
| Mar-25 2026 | $0.00180168 | $0.00179121 | $0.00183454 | $0.00181173 | $3,985,428 | $89,122,316 |