X
BTC/USD
$ 49,857  -2.25%
BTC/EUR
€ 42,029  -1.59%
BTC/CNY
¥ 334,589  -2.20%
BTC/GBP
£ 36,067  -2.04%
BTC/RUB
₽ 3,565,986  -2.37%
BTC volume
$ 17.32B
Altcoin volume
$ 55.37B
Crypto market cap
$ 1.43T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Beam

BEAM

$ 0.603766 -1.84 % $ 0.642362 $ 0.599625 $ 7.87M 44.65M $ 26.96M
Beam

Beam BEAM

Last price
$ 0.603766
%
-1.84 %
24 high
$ 0.642362
24 low
$ 0.599625
24 volume
# Coins
44.65M
Market cap
$ 26.96M
Beam BEAM historical data
Date Close 24 high 24 low volume
Mar 07, 2021 $ 0.61560762 $ 0.61872237 $ 0.58233802 $ 6,921,618
Mar 06, 2021 $ 0.59394089 $ 0.61126586 $ 0.55208513 $ 6,573,489
Mar 05, 2021 $ 0.60370428 $ 0.63871063 $ 0.51795008 $ 15,542,594
Mar 04, 2021 $ 0.55476330 $ 0.60203581 $ 0.53541918 $ 10,304,051
Mar 03, 2021 $ 0.59000402 $ 0.61520826 $ 0.53306684 $ 9,143,181
Mar 02, 2021 $ 0.53681534 $ 0.57471182 $ 0.51743587 $ 6,366,972
Mar 01, 2021 $ 0.56908673 $ 0.57265640 $ 0.50541926 $ 7,968,308
Feb 28, 2021 $ 0.50840974 $ 0.55089089 $ 0.46670033 $ 7,388,513
Feb 27, 2021 $ 0.54992235 $ 0.57909863 $ 0.49711132 $ 8,209,336
Feb 26, 2021 $ 0.49731087 $ 0.55269383 $ 0.48227900 $ 9,108,833
Feb 25, 2021 $ 0.53464510 $ 0.62563542 $ 0.53208407 $ 8,488,027
Feb 24, 2021 $ 0.56096413 $ 0.64174103 $ 0.53096726 $ 10,348,320
Feb 23, 2021 $ 0.55993306 $ 0.73110631 $ 0.49225944 $ 18,586,799
Feb 22, 2021 $ 0.72616119 $ 0.90803769 $ 0.62346832 $ 19,924,105
Feb 21, 2021 $ 0.85869070 $ 0.88611641 $ 0.70533985 $ 23,491,299
Feb 20, 2021 $ 0.73462159 $ 0.83936462 $ 0.67732621 $ 20,339,084
Feb 19, 2021 $ 0.69852038 $ 0.70546345 $ 0.65827980 $ 10,993,512
Feb 18, 2021 $ 0.68424981 $ 0.71491231 $ 0.66947104 $ 10,920,852
Feb 17, 2021 $ 0.69703706 $ 0.70726408 $ 0.60238348 $ 11,271,490
Feb 16, 2021 $ 0.66305526 $ 0.68359770 $ 0.60250946 $ 11,445,684
Feb 15, 2021 $ 0.62183052 $ 0.71088345 $ 0.57652477 $ 14,322,917
Feb 14, 2021 $ 0.63791153 $ 0.75505741 $ 0.62936646 $ 12,895,813
Feb 13, 2021 $ 0.75146209 $ 0.77953066 $ 0.65209298 $ 16,890,959
Feb 12, 2021 $ 0.67835481 $ 0.74122021 $ 0.62912604 $ 12,667,496
Feb 11, 2021 $ 0.66013767 $ 0.69804984 $ 0.54975352 $ 17,388,180
Feb 10, 2021 $ 0.57401011 $ 0.62032191 $ 0.50247992 $ 17,163,744
Feb 09, 2021 $ 0.50948377 $ 0.51995114 $ 0.45762562 $ 9,433,501
Feb 08, 2021 $ 0.45816190 $ 0.46185058 $ 0.41253424 $ 9,571,560
 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more