BTC/USD
$ 11,759  -0.24%
BTC/EUR
€ 9,955  -0.17%
BTC/CNY
¥ 83,034  5.10%
BTC/GBP
£ 9,014  -0.08%
BTC/RUB
₽ 847,710  -0.25%
BTC volume
$ 8.93B
Altcoin volume
$ 27.48B
Crypto market cap
$ 353.60B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Beam

BEAM

$ 0.559496 +1.28 % $ 0.559496 $ 0.540874 $ 10.89M 44.65M $ 24.98M
Beam

Beam BEAM

Last price
$ 0.559496
%
+1.28 %
24 high
$ 0.559496
24 low
$ 0.540874
24 volume
# Coins
44.65M
Market cap
$ 24.98M
Beam BEAM historical data
Date Close 24 high 24 low volume
Aug 13, 2020 $ 0.55244588 $ 0.59887251 $ 0.53557428 $ 11,344,008
Aug 12, 2020 $ 0.58906117 $ 0.62190475 $ 0.48838628 $ 14,489,146
Aug 11, 2020 $ 0.50082431 $ 0.58336116 $ 0.47895578 $ 11,821,965
Aug 10, 2020 $ 0.56215855 $ 0.59453233 $ 0.52712016 $ 13,650,770
Aug 09, 2020 $ 0.59408679 $ 0.64186755 $ 0.50132129 $ 25,553,010
Aug 08, 2020 $ 0.50147524 $ 0.51475830 $ 0.42410206 $ 12,051,906
Aug 07, 2020 $ 0.43143815 $ 0.44941931 $ 0.41455032 $ 7,501,846
Aug 06, 2020 $ 0.43550997 $ 0.44807389 $ 0.41001348 $ 8,398,254
Aug 05, 2020 $ 0.41337440 $ 0.42084688 $ 0.40343786 $ 6,582,807
Aug 04, 2020 $ 0.40586714 $ 0.41135910 $ 0.39717381 $ 5,931,754
Aug 03, 2020 $ 0.39796537 $ 0.40640628 $ 0.39020372 $ 5,773,547
Aug 02, 2020 $ 0.39819908 $ 0.44006498 $ 0.39098632 $ 7,143,409
Aug 01, 2020 $ 0.41554726 $ 0.41717640 $ 0.39755272 $ 7,292,918
Jul 31, 2020 $ 0.40606857 $ 0.40628295 $ 0.39104544 $ 6,609,407
Jul 29, 2020 $ 0.39480227 $ 0.41574689 $ 0.39149411 $ 6,571,412
Jul 28, 2020 $ 0.40421702 $ 0.41506579 $ 0.38613162 $ 8,386,582
Jul 27, 2020 $ 0.38616242 $ 0.42062632 $ 0.36488953 $ 10,614,930
Jul 26, 2020 $ 0.41878003 $ 0.45918905 $ 0.40596154 $ 10,193,960
Jul 25, 2020 $ 0.45740536 $ 0.48314487 $ 0.43523207 $ 10,344,043
Jul 24, 2020 $ 0.44800057 $ 0.47476008 $ 0.41624054 $ 13,017,314
Jul 23, 2020 $ 0.42872514 $ 0.45582958 $ 0.39100703 $ 12,023,673
Jul 22, 2020 $ 0.39330561 $ 0.40033139 $ 0.38174042 $ 7,068,946
Jul 21, 2020 $ 0.38534852 $ 0.39496370 $ 0.38047159 $ 7,194,827
Jul 20, 2020 $ 0.38531507 $ 0.39143664 $ 0.36746943 $ 7,473,872
Jul 19, 2020 $ 0.37193130 $ 0.37303812 $ 0.36018739 $ 6,116,413
Jul 18, 2020 $ 0.37150283 $ 0.37400192 $ 0.35110034 $ 5,486,084
Jul 17, 2020 $ 0.35608032 $ 0.36464818 $ 0.34548536 $ 5,101,793
Jul 16, 2020 $ 0.35224582 $ 0.37167844 $ 0.34636071 $ 6,957,682
Jul 15, 2020 $ 0.37002139 $ 0.38627985 $ 0.36768575 $ 5,351,326
Jul 14, 2020 $ 0.38088459 $ 0.38592176 $ 0.37413293 $ 6,838,601
 
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