X
BTC/USD
$ 46,736  -12.90%
BTC/EUR
€ 41,466  -12.67%
BTC/CNY
¥ 328,574  -11.50%
BTC/GBP
£ 35,534  -12.36%
BTC/RUB
₽ 3,535,994  -11.16%
BTC volume
$ 30.23B
Altcoin volume
$ 123.76B
Crypto market cap
$ 2.06T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Beam

BEAM

$ 0.849773 +0.06 % $ 0.919215 $ 0.642755 $ 128.27M 44.65M $ 37.94M
Beam

Beam BEAM

Last price
$ 0.849773
%
+0.06 %
24 high
$ 0.919215
24 low
$ 0.642755
24 volume
# Coins
44.65M
Market cap
$ 37.94M
Beam BEAM historical data
Date Close 24 high 24 low volume
Dec 03, 2021 $ 0.84922608 $ 1.1529367 $ 0.79433585 $ 184,923,033
Dec 02, 2021 $ 0.95328588 $ 1.3011288 $ 0.60341115 $ 110,987,558
Dec 01, 2021 $ 0.62583925 $ 0.65032931 $ 0.62210228 $ 4,692,881
Nov 30, 2021 $ 0.63692789 $ 0.72137253 $ 0.61892653 $ 15,378,485
Nov 29, 2021 $ 0.63443610 $ 0.63563203 $ 0.60671581 $ 3,515,924
Nov 28, 2021 $ 0.62603390 $ 0.63733663 $ 0.59099567 $ 4,014,489
Nov 27, 2021 $ 0.63570602 $ 0.70409117 $ 0.59429897 $ 6,705,927
Nov 26, 2021 $ 0.59636677 $ 0.66656948 $ 0.57635562 $ 4,851,375
Nov 25, 2021 $ 0.65907038 $ 0.66430845 $ 0.63081312 $ 4,129,183
Nov 24, 2021 $ 0.63580874 $ 0.67221421 $ 0.62149565 $ 4,036,938
Nov 23, 2021 $ 0.67040232 $ 0.68527001 $ 0.65257737 $ 4,389,414
Nov 22, 2021 $ 0.68023883 $ 0.69301142 $ 0.65083453 $ 6,493,338
Nov 21, 2021 $ 0.68832426 $ 0.87760939 $ 0.67865279 $ 27,194,083
Nov 20, 2021 $ 0.71004255 $ 0.79586672 $ 0.60101331 $ 16,527,955
Nov 19, 2021 $ 0.61550544 $ 0.62510255 $ 0.56510751 $ 4,425,231
Nov 18, 2021 $ 0.57906802 $ 0.63628309 $ 0.57125689 $ 3,699,653
Nov 17, 2021 $ 0.63397989 $ 0.64369346 $ 0.61151431 $ 4,263,080
Nov 16, 2021 $ 0.62254458 $ 0.69993728 $ 0.61379381 $ 5,634,209
Nov 15, 2021 $ 0.69795361 $ 0.72069147 $ 0.69649145 $ 3,734,932
Nov 14, 2021 $ 0.71068114 $ 0.72989174 $ 0.69812871 $ 4,429,750
Nov 13, 2021 $ 0.72045860 $ 0.72777744 $ 0.70470448 $ 4,989,136
Nov 12, 2021 $ 0.71661710 $ 0.74365892 $ 0.70749445 $ 4,550,688
Nov 11, 2021 $ 0.73122234 $ 0.74153165 $ 0.67266624 $ 5,329,678
Nov 10, 2021 $ 0.68776217 $ 0.76597334 $ 0.66680221 $ 6,659,175
Nov 09, 2021 $ 0.73882933 $ 0.74191045 $ 0.71193742 $ 5,602,534
Nov 08, 2021 $ 0.72821662 $ 0.74562781 $ 0.71288320 $ 4,808,929
Nov 07, 2021 $ 0.74132103 $ 0.74512014 $ 0.72359713 $ 3,136,096
Nov 06, 2021 $ 0.73334097 $ 0.73925459 $ 0.71321258 $ 2,813,507
Nov 05, 2021 $ 0.73302407 $ 0.77640937 $ 0.72591560 $ 4,313,208
Nov 04, 2021 $ 0.76127105 $ 0.79141661 $ 0.71864681 $ 8,555,208
 
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