Cap Mercado $2.74T
0.15%
Volume 24h $251.89B
-0.85%
BTC % 55.68%
0.01%
ETH % 10.08%
0.69%
Moedas
34.541
+6
Trocas
885
Última atualização
22 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 |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $0.00195653 | $0.00195593 | $0.00201825 | $0.00200202 | $3,282,126 | $100,370,366 |
| Apr-27 2026 | $0.00200031 | $0.00196779 | $0.00208327 | $0.00204517 | $3,228,748 | $102,616,342 |
| Apr-26 2026 | $0.00204515 | $0.0019975 | $0.00210096 | $0.00200368 | $5,383,951 | $104,916,768 |
| Apr-25 2026 | $0.00200355 | $0.00199287 | $0.00203229 | $0.00200316 | $3,086,188 | $102,782,993 |
| Apr-24 2026 | $0.00200448 | $0.00199098 | $0.00202327 | $0.00200759 | $3,251,965 | $102,830,488 |
| Apr-23 2026 | $0.00200691 | $0.00195814 | $0.00201521 | $0.00200076 | $3,810,464 | $102,954,908 |
| Apr-22 2026 | $0.00200159 | $0.00200103 | $0.00206465 | $0.00201675 | $2,951,990 | $102,682,347 |
| Apr-21 2026 | $0.00201543 | $0.00197305 | $0.00201543 | $0.00199381 | $2,923,368 | $103,391,993 |
| Apr-20 2026 | $0.00199274 | $0.00190193 | $0.00201358 | $0.00190193 | $3,345,485 | $102,228,377 |
| Apr-19 2026 | $0.00190024 | $0.00189872 | $0.00200201 | $0.00197208 | $3,438,100 | $97,482,909 |
| Apr-18 2026 | $0.00197619 | $0.00197619 | $0.00208003 | $0.0020143 | $4,364,653 | $101,379,143 |
| Apr-17 2026 | $0.00201278 | $0.00200056 | $0.00206627 | $0.00202848 | $4,959,211 | $103,256,232 |
| Apr-16 2026 | $0.00202432 | $0.00194292 | $0.00202923 | $0.00194964 | $3,726,701 | $103,848,263 |
| Apr-15 2026 | $0.00195008 | $0.0018722 | $0.00197613 | $0.0018722 | $5,033,331 | $100,039,843 |
| Apr-14 2026 | $0.00187089 | $0.00184567 | $0.00191142 | $0.00191142 | $3,518,077 | $95,977,341 |