BTC/USD
$ 18,850  -1.62%
BTC/EUR
€ 15,858  -1.57%
BTC/CNY
¥ 127,800  5.64%
BTC/GBP
£ 14,149  -1.56%
BTC/RUB
₽ 1,401,815  -1.63%
BTC volume
$ 13.24B
Altcoin volume
$ 44.97B
Crypto market cap
$ 551.07B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Beam

BEAM

$ 0.327184 +0.80 % $ 0.329969 $ 0.302883 $ 8.17M 44.65M $ 14.61M
Beam

Beam BEAM

Last price
$ 0.327184
%
+0.80 %
24 high
$ 0.329969
24 low
$ 0.302883
24 volume
# Coins
44.65M
Market cap
$ 14.61M
Beam BEAM historical data
Date Close 24 high 24 low volume
Nov 24, 2020 $ 0.32459727 $ 0.32905062 $ 0.28115312 $ 7,920,578
Nov 23, 2020 $ 0.28163393 $ 0.29780910 $ 0.26017826 $ 6,104,849
Nov 22, 2020 $ 0.26389553 $ 0.27317632 $ 0.24965300 $ 4,234,665
Nov 21, 2020 $ 0.26665878 $ 0.27169136 $ 0.24889132 $ 4,432,159
Nov 20, 2020 $ 0.25246364 $ 0.25815170 $ 0.24218027 $ 4,579,537
Nov 19, 2020 $ 0.24983870 $ 0.26734722 $ 0.24912069 $ 3,943,601
Nov 18, 2020 $ 0.26379748 $ 0.26828517 $ 0.25018485 $ 5,184,491
Nov 17, 2020 $ 0.26520623 $ 0.27716023 $ 0.25764465 $ 5,840,693
Nov 16, 2020 $ 0.25802225 $ 0.26446626 $ 0.24997869 $ 5,001,647
Nov 15, 2020 $ 0.25039700 $ 0.26877200 $ 0.24849300 $ 3,921,348
Nov 14, 2020 $ 0.26151759 $ 0.27007868 $ 0.25304654 $ 4,342,261
Nov 13, 2020 $ 0.26589798 $ 0.26741012 $ 0.24443765 $ 4,722,473
Nov 12, 2020 $ 0.24548069 $ 0.26358936 $ 0.24382843 $ 5,632,359
Nov 11, 2020 $ 0.24977305 $ 0.26151057 $ 0.24441273 $ 4,298,343
Nov 10, 2020 $ 0.25755900 $ 0.27543321 $ 0.23231845 $ 5,409,435
Nov 09, 2020 $ 0.23581239 $ 0.24556423 $ 0.22913190 $ 3,802,734
Nov 08, 2020 $ 0.24127397 $ 0.24644643 $ 0.22069084 $ 3,831,207
Nov 07, 2020 $ 0.22177335 $ 0.24985224 $ 0.21753470 $ 5,206,691
Nov 06, 2020 $ 0.24033337 $ 0.24422017 $ 0.21421718 $ 3,945,137
Nov 05, 2020 $ 0.21491951 $ 0.22032941 $ 0.20738274 $ 4,668,158
Nov 04, 2020 $ 0.21062908 $ 0.21979389 $ 0.20028904 $ 4,110,171
Nov 03, 2020 $ 0.21957304 $ 0.22889453 $ 0.21417205 $ 3,817,879
Nov 02, 2020 $ 0.22655825 $ 0.24178678 $ 0.22610225 $ 3,852,481
Nov 01, 2020 $ 0.23508029 $ 0.23923795 $ 0.23164083 $ 2,630,890
Oct 31, 2020 $ 0.23676472 $ 0.24071338 $ 0.23074284 $ 2,850,624
Oct 30, 2020 $ 0.23509322 $ 0.24343406 $ 0.22966615 $ 2,637,013
Oct 29, 2020 $ 0.23768747 $ 0.24155598 $ 0.23240693 $ 3,562,825
Oct 28, 2020 $ 0.23850252 $ 0.24336486 $ 0.22681245 $ 4,296,617
Oct 27, 2020 $ 0.23710564 $ 0.24895693 $ 0.23429919 $ 4,415,763
Oct 26, 2020 $ 0.24840913 $ 0.25625151 $ 0.23913300 $ 4,025,391
Oct 25, 2020 $ 0.24683744 $ 0.25668261 $ 0.24504279 $ 2,919,836
 
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