- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Beacon ETH (BETH) historical data and Live price
Beacon ETH
BETH$ 3,139.86 -0.639 % 
0.04880161 BTC
0.04880161 BTC MARKET CAP
0
0
24H VOLUME
2.813 M
2.813 M
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank2,589
1H 0.07 %
24H -0.64 %
7D 3.55 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 3,141.973 | 3,186.169 | 3,073.49 | 3,151.312 | 2,695,800.05 | 0 |
| 4/24/24 | 3,215.508 | 3,285.657 | 3,106.714 | 3,141.824 | 2,496,746.02 | 0 |
| 4/23/24 | 3,200.838 | 3,261.584 | 3,150.336 | 3,215.148 | 2,339,649.76 | 0 |
| 4/22/24 | 3,147.126 | 3,234.377 | 3,132.637 | 3,201.07 | 2,358,527.36 | 0 |
| 4/21/24 | 3,151.628 | 3,190.261 | 3,114.487 | 3,147.205 | 2,124,618.33 | 0 |
| 4/20/24 | 3,062.333 | 3,163.418 | 3,025.175 | 3,151.535 | 2,388,196.5 | 0 |
| 4/19/24 | 3,068.535 | 3,116.795 | 2,864.367 | 3,062.97 | 3,041,965.22 | 0 |
| 4/18/24 | 2,978.08 | 3,091.201 | 2,954.022 | 3,068.463 | 2,754,758.6 | 0 |
| 4/17/24 | 3,177.431 | 3,187.062 | 2,911.89 | 2,978.754 | 2,594,114.85 | 0 |
| 4/16/24 | 3,179.789 | 3,206.982 | 3,102.454 | 3,177.528 | 2,757,064.01 | 0 |
| 4/15/24 | 3,202.374 | 3,332.257 | 3,043.035 | 3,181.5 | 2,836,665.6 | 0 |
| 4/14/24 | 3,003.47 | 3,215.991 | 2,946.017 | 3,203.65 | 3,715,869.8 | 0 |
| 4/13/24 | 3,296.391 | 3,329.725 | 2,859.912 | 3,008.479 | 3,634,764.05 | 0 |
| 4/12/24 | 3,493.497 | 3,526.304 | 3,214.274 | 3,295.754 | 2,788,360.94 | 0 |
| 4/11/24 | 3,529.548 | 3,609.626 | 3,470.91 | 3,493.622 | 2,712,136.45 | 0 |
| 4/10/24 | 3,504.802 | 3,549.333 | 3,418.339 | 3,529.246 | 2,578,392.66 | 0 |
| 4/9/24 | 3,693.589 | 3,711.298 | 3,469.903 | 3,506.502 | 4,259,666.42 | 0 |
| 4/8/24 | 3,450.667 | 3,716.38 | 3,409.126 | 3,688.707 | 3,541,622.62 | 0 |
| 4/7/24 | 3,346.762 | 3,454.624 | 3,337.493 | 3,450.469 | 2,814,158.04 | 0 |
| 4/6/24 | 3,309.302 | 3,379.619 | 3,302.35 | 3,346.685 | 2,992,219.95 | 0 |
| 4/5/24 | 3,308.569 | 3,332.313 | 3,203.117 | 3,309.275 | 3,796,447.14 | 0 |
| 4/4/24 | 3,309.843 | 3,423.571 | 3,249.622 | 3,307.397 | 3,694,082.27 | 0 |
| 4/3/24 | 3,277.368 | 3,360.204 | 3,206.875 | 3,310.45 | 3,611,913.72 | 0 |
| 4/2/24 | 3,507.823 | 3,507.823 | 3,218.363 | 3,277.141 | 4,230,643.45 | 0 |
| 4/1/24 | 3,645.037 | 3,645.666 | 3,424.614 | 3,507.454 | 4,327,282.93 | 0 |
| 3/31/24 | 3,506.76 | 3,650.957 | 3,505.174 | 3,645.574 | 4,278,810.39 | 0 |
| 3/30/24 | 3,510.134 | 3,562.432 | 3,487.655 | 3,507.488 | 4,023,461.61 | 0 |
| 3/29/24 | 3,557.511 | 3,580.719 | 3,479.154 | 3,510.046 | 3,669,171.21 | 0 |
| 3/28/24 | 3,503.417 | 3,604.388 | 3,467.834 | 3,557.527 | 4,136,507.03 | 0 |
| 3/27/24 | 3,585.771 | 3,658.006 | 3,466.718 | 3,503.292 | 4,298,057.86 | 0 |
| 3/26/24 | 3,586.913 | 3,672.168 | 3,548.144 | 3,585.386 | 4,181,816.31 | 0 |
| 3/25/24 | 3,454.824 | 3,645.679 | 3,423.441 | 3,586.83 | 4,050,468.18 | 0 |
| 3/24/24 | 3,337.515 | 3,467.585 | 3,301.048 | 3,455.246 | 3,526,414.71 | 0 |
| 3/23/24 | 3,323.608 | 3,429.959 | 3,275.766 | 3,336.938 | 3,750,984.34 | 0 |
| 3/22/24 | 3,485.358 | 3,533.669 | 3,256.978 | 3,321.173 | 4,371,700.24 | 0 |
| 3/21/24 | 3,504.329 | 3,573.692 | 3,409.455 | 3,485.476 | 4,547,553.3 | 0 |
| 3/20/24 | 3,151.581 | 3,522.862 | 3,057.387 | 3,504.329 | 5,056,591.36 | 0 |
| 3/19/24 | 3,520.234 | 3,541.588 | 3,144.062 | 3,150.947 | 5,037,664.59 | 0 |
| 3/18/24 | 3,643.257 | 3,643.257 | 3,463.299 | 3,521.56 | 4,725,001 | 0 |
| 3/17/24 | 3,521.13 | 3,675.384 | 3,420.225 | 3,647.803 | 4,927,636.48 | 0 |
| 3/16/24 | 3,734.249 | 3,772.388 | 3,482.108 | 3,521.032 | 4,758,971.26 | 0 |
| 3/15/24 | 3,883.277 | 3,919.683 | 3,596.589 | 3,732.17 | 5,862,951.14 | 0 |
| 3/14/24 | 4,005.71 | 4,011.244 | 3,734.689 | 3,883.335 | 5,001,533.45 | 0 |
| 3/13/24 | 3,971.821 | 4,071.965 | 3,951.978 | 4,005.275 | 5,278,184.71 | 0 |
| 3/12/24 | 4,068.831 | 4,090.159 | 3,859.41 | 3,972.956 | 5,407,788.12 | 0 |
| 3/11/24 | 3,889.416 | 4,078.912 | 3,796.01 | 4,064.377 | 5,925,179.18 | 0 |
| 3/10/24 | 3,909.289 | 3,958.065 | 3,822.458 | 3,888.39 | 5,526,375.59 | 0 |
| 3/9/24 | 3,888.273 | 3,942.415 | 3,879.65 | 3,905.854 | 4,859,212.17 | 0 |
| 3/8/24 | 3,860.596 | 3,974.317 | 3,838.236 | 3,886.136 | 5,440,275.82 | 0 |
| 3/7/24 | 3,801.718 | 3,909.847 | 3,718.752 | 3,853.227 | 5,401,863.9 | 0 |
| 3/6/24 | 3,545.723 | 3,867.724 | 3,503.468 | 3,807.124 | 6,238,782.36 | 0 |
| 3/5/24 | 3,614.988 | 3,795.96 | 3,258.638 | 3,545.723 | 6,414,118.97 | 0 |
| 3/4/24 | 3,478.435 | 3,628.6 | 3,452.3 | 3,612.524 | 5,780,023.41 | 0 |
| 3/3/24 | 3,416.795 | 3,480.127 | 3,377.901 | 3,478.728 | 5,101,192.44 | 0 |
| 3/2/24 | 3,428.472 | 3,450.499 | 3,392.691 | 3,416.022 | 5,353,371.12 | 0 |
| 3/1/24 | 3,336.434 | 3,443.28 | 3,334.451 | 3,428.298 | 5,344,038.42 | 0 |
| 2/29/24 | 3,371.289 | 3,502.315 | 3,298.722 | 3,336.812 | 5,444,612.92 | 0 |
| 2/28/24 | 3,237.341 | 3,470.913 | 3,229.96 | 3,371.017 | 5,131,655.1 | 0 |
| 2/27/24 | 3,172.343 | 3,280.3 | 3,164.906 | 3,237.023 | 4,691,842.82 | 0 |
| 2/26/24 | 3,107.475 | 3,187.756 | 3,041.505 | 3,173.686 | 4,200,488.1 | 0 |
| 2/25/24 | 2,987.155 | 3,109.648 | 2,980.941 | 3,107.475 | 56,575,534.8 | 0 |
| 2/24/24 | 2,916.994 | 2,996.271 | 2,902.496 | 2,987.135 | 141,621,255.81 | 0 |
| 2/23/24 | 2,971.612 | 2,987.317 | 2,904.266 | 2,917.604 | 3,669,596.54 | 0 |
| 2/22/24 | 2,965.426 | 3,020.933 | 2,907.358 | 2,969.461 | 3,763,252.9 | 0 |
| 2/21/24 | 3,004.363 | 3,010.207 | 2,878.672 | 2,964.877 | 3,650,307.68 | 0 |
| 2/20/24 | 2,935.817 | 3,018.316 | 2,876.254 | 3,003.62 | 3,947,675.32 | 0 |
| 2/19/24 | 2,865.333 | 2,973.608 | 2,850.501 | 2,935.817 | 3,887,438.66 | 0 |
| 2/18/24 | 2,783.534 | 2,879.089 | 2,760.247 | 2,865.624 | 2,931,176.4 | 0 |
| 2/17/24 | 2,794.565 | 2,801.089 | 2,724.508 | 2,783.391 | 2,849,757.82 | 0 |
| 2/16/24 | 2,815.485 | 2,847.97 | 2,760.686 | 2,794.618 | 3,442,302.46 | 0 |
| 2/15/24 | 2,770.671 | 2,855.758 | 2,762.858 | 2,815.324 | 3,630,319.45 | 0 |
| 2/14/24 | 2,638.982 | 2,778.782 | 2,621.076 | 2,770.671 | 3,651,245.37 | 0 |
| 2/13/24 | 2,658.95 | 2,681.293 | 2,600.879 | 2,638.624 | 3,963,274.72 | 0 |
| 2/12/24 | 2,503.947 | 2,659.877 | 2,472.981 | 2,659.877 | 4,518,210.23 | 0 |
| 2/11/24 | 2,500.836 | 2,537.642 | 2,494.912 | 2,501.516 | 2,873,847.55 | 0 |
| 2/10/24 | 2,489.934 | 2,517.637 | 2,474.138 | 2,500.928 | 2,772,068.24 | 0 |
| 2/9/24 | 2,422.033 | 2,520.254 | 2,419.259 | 2,489.695 | 3,480,352.09 | 0 |
| 2/8/24 | 2,425.209 | 2,459.805 | 2,414.272 | 2,421.99 | 3,428,924.45 | 0 |
| 2/7/24 | 2,374.119 | 2,440.934 | 2,354.959 | 2,425.209 | 2,891,393.59 | 0 |
| 2/6/24 | 2,294.156 | 2,387.84 | 2,294.156 | 2,371.706 | 3,532,933.62 | 0 |
| 2/5/24 | 2,286.562 | 2,329.856 | 2,274.397 | 2,300.144 | 2,591,913.7 | 0 |
| 2/4/24 | 2,294.361 | 2,308.752 | 2,274.949 | 2,286.407 | 2,395,079.25 | 0 |
| 2/3/24 | 2,301.212 | 2,329.09 | 2,293.994 | 2,294.361 | 2,625,256.02 | 0 |
| 2/2/24 | 2,301.67 | 2,324.092 | 2,284.504 | 2,305.75 | 3,107,770.43 | 0 |
| 2/1/24 | 2,277.285 | 2,307.966 | 2,240.615 | 2,300.321 | 3,171,167.45 | 0 |
| 1/31/24 | 2,345.179 | 2,350.33 | 2,264.941 | 2,277.285 | 3,026,250.76 | 0 |
| 1/30/24 | 2,315.635 | 2,387.716 | 2,296.638 | 2,345.028 | 3,605,809.52 | 0 |
| 1/29/24 | 2,257.038 | 2,318.58 | 2,236.606 | 2,315.325 | 3,502,794.86 | 0 |
| 1/28/24 | 2,267.856 | 2,304.077 | 2,243.297 | 2,257.227 | 4,053,895.5 | 0 |
| 1/27/24 | 2,264.016 | 2,277.177 | 2,248.312 | 2,267.203 | 3,546,412.1 | 0 |
