Cap Mercado $2.12T
-2.68%
Volume 24h $83.09B
-6.28%
BTC % 58.111%
-0.24%
ETH % 9.2927%
-0.56%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Beam (BEAM), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Beam (BEAM) em Dólar USD. Esta tabela mostra 957 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.001474 | $0.0014299 | $0.00149571 | $0.00149357 | $261,880 | $75,616,472 |
| Jun-08 2026 | $0.00149145 | $0.00145193 | $0.00152314 | $0.00148573 | $79,120 | $76,511,747 |
| Jun-07 2026 | $0.00148949 | $0.00142763 | $0.00150736 | $0.00144627 | $119,351 | $76,411,578 |
| Jun-06 2026 | $0.001446 | $0.0013448 | $0.00145518 | $0.00141 | $177,491 | $74,180,067 |
| Jun-05 2026 | $0.001396 | $0.00135532 | $0.00149934 | $0.00149737 | $306,612 | $71,615,058 |
| Jun-04 2026 | $0.00149075 | $0.00143285 | $0.00158752 | $0.00158031 | $198,629 | $76,475,813 |
| Jun-03 2026 | $0.00158453 | $0.00155963 | $0.00164311 | $0.00159176 | $71,170 | $81,286,921 |
| Jun-02 2026 | $0.00158405 | $0.001571 | $0.00174848 | $0.00174247 | $106,622 | $81,262,190 |
| Jun-01 2026 | $0.00174347 | $0.00168014 | $0.00177405 | $0.00173448 | $111,718 | $89,440,718 |
| May-31 2026 | $0.00172851 | $0.00168422 | $0.00173683 | $0.00170887 | $62,635 | $88,673,264 |
| May-30 2026 | $0.00170487 | $0.00167607 | $0.00172311 | $0.00167607 | $68,018 | $87,460,146 |
| May-29 2026 | $0.00167177 | $0.00163175 | $0.00170076 | $0.00169274 | $174,483 | $85,762,381 |
| May-28 2026 | $0.00169185 | $0.001649 | $0.001741 | $0.001741 | $146,751 | $86,792,284 |
| May-27 2026 | $0.0017311 | $0.00172044 | $0.00180082 | $0.00177809 | $110,619 | $88,806,082 |
| May-26 2026 | $0.00177619 | $0.00176688 | $0.001829 | $0.00182658 | $398,766 | $91,119,057 |