Cap Mercado $2.39T
-1.97%
Volume 24h $130.05B
2.33%
BTC % 50.5%
-0.35%
ETH % 14.99%
0.26%
Moedas
27.040
+15
Trocas
885
Última atualização
52 Segundos 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 |
|---|---|---|---|---|---|---|
| May-07 2024 | $0.024151 | $0.024151 | $0.025346 | $0.024711 | $14,858,689 | $1,194,672,578 |
| May-06 2024 | $0.0247 | $0.024685 | $0.026794 | $0.025397 | $20,245,089 | $1,221,836,305 |
| May-05 2024 | $0.025392 | $0.024382 | $0.025628 | $0.024836 | $11,712,636 | $1,256,061,220 |
| May-04 2024 | $0.024829 | $0.024702 | $0.025542 | $0.025407 | $17,278,820 | $1,228,234,243 |
| May-03 2024 | $0.025406 | $0.024194 | $0.025854 | $0.024639 | $21,261,292 | $1,346,961,689 |
| May-02 2024 | $0.024624 | $0.022165 | $0.024763 | $0.023514 | $25,126,521 | $1,304,259,227 |
| May-01 2024 | $0.023532 | $0.021841 | $0.024405 | $0.023238 | $26,009,768 | $1,246,299,751 |
| Apr-30 2024 | $0.023287 | $0.022384 | $0.026222 | $0.025877 | $26,328,113 | $1,233,297,798 |
| Apr-29 2024 | $0.02587 | $0.02513 | $0.026613 | $0.026183 | $16,371,180 | $1,369,977,902 |
| Apr-28 2024 | $0.026168 | $0.026065 | $0.027434 | $0.02665 | $14,519,366 | $1,385,740,862 |
| Apr-27 2024 | $0.026639 | $0.025638 | $0.027218 | $0.026476 | $19,329,385 | $1,410,701,876 |
| Apr-26 2024 | $0.02648 | $0.026395 | $0.027769 | $0.027456 | $19,235,882 | $1,403,841,086 |
| Apr-25 2024 | $0.027482 | $0.026481 | $0.028456 | $0.027422 | $21,992,469 | $1,456,547,157 |
| Apr-24 2024 | $0.027422 | $0.027239 | $0.030484 | $0.029965 | $26,870,485 | $1,453,330,892 |
| Apr-23 2024 | $0.02995 | $0.029167 | $0.033833 | $0.031944 | $34,169,736 | $1,587,102,841 |