BTC/USD
$ 6,344  -1.64%
BTC/EUR
€ 5,753  -1.53%
BTC/CNY
¥ 44,270  -6.21%
BTC/GBP
£ 5,115  -1.63%
BTC/RUB
₽ 520,926  -1.48%
BTC volume
$ 10.23B
Altcoin volume
$ 18.26B
Crypto market cap
$ 170.01B
    Last price % 24 high 24 low 24 volume # Coins Market cap

beam

BEAM

$ 0.268496 -1.20 % $ 0.272584 $ 0.267140 $ 84.43M 44.65M $ 11.99M
Beam

beam BEAM

Last price
$ 0.268496
%
-1.20 %
24 high
$ 0.272584
24 low
$ 0.267140
24 volume
# Coins
44.65M
Market cap
$ 11.99M
beam BEAM historical data
Date Close 24 high 24 low volume
Mar 31, 2020 $ 0.27174356 $ 0.28260859 $ 0.26761830 $ 85,644,449
Mar 29, 2020 $ 0.24650815 $ 0.25874924 $ 0.24650815 $ 73,077,402
Mar 28, 2020 $ 0.25798352 $ 0.26103923 $ 0.24982251 $ 91,376,405
Mar 27, 2020 $ 0.25898563 $ 0.28067967 $ 0.25898563 $ 86,489,170
Mar 26, 2020 $ 0.27438515 $ 0.27449718 $ 0.26378652 $ 84,265,240
Mar 25, 2020 $ 0.27085228 $ 0.28003216 $ 0.25764018 $ 89,777,663
Mar 24, 2020 $ 0.27908178 $ 0.28845489 $ 0.26694551 $ 98,850,749
Mar 23, 2020 $ 0.28093461 $ 0.28344760 $ 0.23686779 $ 98,057,553
Mar 22, 2020 $ 0.24552406 $ 0.28947720 $ 0.24153960 $ 95,488,830
Mar 21, 2020 $ 0.27881574 $ 0.29868994 $ 0.26246349 $ 101,447,628
Mar 20, 2020 $ 0.29738906 $ 0.32930836 $ 0.26058907 $ 82,984,299
Mar 19, 2020 $ 0.26697639 $ 0.28478206 $ 0.23965029 $ 72,645,357
Mar 18, 2020 $ 0.24680488 $ 0.25170768 $ 0.22772265 $ 44,557,833
Mar 17, 2020 $ 0.24133836 $ 0.25879644 $ 0.22630922 $ 22,003,674
Mar 16, 2020 $ 0.23370742 $ 0.25972781 $ 0.19919416 $ 12,617,432
Mar 15, 2020 $ 0.24682150 $ 0.26696825 $ 0.22324117 $ 10,782,814
Mar 14, 2020 $ 0.22817298 $ 0.25267733 $ 0.22160469 $ 9,976,886
Mar 13, 2020 $ 0.24704784 $ 0.27049017 $ 0.14798449 $ 21,361,826
Mar 12, 2020 $ 0.20838828 $ 0.47042371 $ 0.19029979 $ 21,540,530
Mar 11, 2020 $ 0.46169780 $ 0.51537567 $ 0.42417891 $ 18,955,096
Mar 10, 2020 $ 0.49488981 $ 0.51175446 $ 0.47946350 $ 18,902,430
Mar 09, 2020 $ 0.48908711 $ 0.51402042 $ 0.44787373 $ 25,091,242
Mar 08, 2020 $ 0.49887025 $ 0.61584819 $ 0.47727399 $ 25,338,959
Mar 07, 2020 $ 0.61264673 $ 0.64643115 $ 0.61137229 $ 21,546,625
Mar 06, 2020 $ 0.64570677 $ 0.64806675 $ 0.62430230 $ 23,551,197
Mar 05, 2020 $ 0.62937551 $ 0.64932556 $ 0.61794719 $ 22,511,654
Mar 04, 2020 $ 0.61877522 $ 0.63692300 $ 0.60860724 $ 20,736,030
Mar 03, 2020 $ 0.63227636 $ 0.63432596 $ 0.60761833 $ 20,220,595
Mar 02, 2020 $ 0.63254390 $ 0.63949802 $ 0.57467965 $ 23,408,604
Mar 01, 2020 $ 0.57785281 $ 0.59545629 $ 0.55817135 $ 21,270,389