Beam (BEAM) historical data and Live price

beam

Beam

BEAM
$ 1.49 -10.12 % 0.00002583 BTC
MARKET CAP
130.829 M
24H VOLUME
31.78 M
CIRC.SUPPLY
87.721 M
MAX SUPPLY
262.8 M
Rank367
1H -1.77 %
24H -10.12 %
7D -2.24 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/8/211.5781.7191.5271.55641,237,197.36136,452,725.38
5/8/211.5781.7191.5271.55641,237,197.36136,452,725.38
5/8/211.5781.7191.5271.55641,237,197.36136,452,725.38
5/8/211.5781.7191.5271.55641,237,197.36136,452,725.38
5/7/211.4811.6731.4141.57446,223,171.95137,942,239.06
5/7/211.4811.6731.4141.57446,223,171.95137,942,239.06
5/7/211.4811.6731.4141.57446,223,171.95137,942,239.06
5/7/211.4811.6731.4141.57446,223,171.95137,942,239.06
5/6/211.5031.5681.4261.47832,179,834.84128,772,903.63
5/6/211.5031.5681.4261.47832,179,834.84128,772,903.63
5/6/211.5031.5681.4261.47832,179,834.84128,772,903.63
5/6/211.5031.5681.4261.47832,179,834.84128,772,903.63
5/5/211.3871.5391.3791.50334,443,122.36130,910,685.19
5/5/211.3871.5391.3791.50334,443,122.36130,910,685.19
5/5/211.3871.5391.3791.50334,443,122.36130,910,685.19
5/5/211.3871.5391.3791.50334,443,122.36130,910,685.19
4/26/211.0791.3931.0791.31254,737,527.99113,576,744.37
4/25/211.0721.2171.021.07933,912,298.3693,306,700.21
4/24/211.251.2521.0561.06921,999,553.3492,412,422.86
4/23/211.4391.4460.9891.24651,283,591.42107,637,616.5
4/22/211.4891.7011.41.43742,223,320.95124,076,569.66
4/21/211.5311.6971.4591.49636,182,793.11129,035,612.39
4/20/211.5711.5741.3611.53828,841,254.26132,625,604.96
4/19/211.551.8251.4551.57154,187,100.78135,335,893.14
4/18/211.751.7571.371.54841,927,686.32133,296,164.33
4/17/211.5721.8291.5491.7442,274,154.23149,734,232.63
4/16/211.7181.7311.5171.57734,246,506.15135,575,433.79
4/15/211.681.8211.6151.71661,737,723.15147,483,870.63
4/14/211.9111.9621.5781.67865,652,747.35144,115,198.14
4/13/211.4671.9611.3751.899123,558,183.15162,941,773.92
4/12/211.6191.671.4391.46553,422,927.98125,604,010.8
4/11/211.5222.0711.4861.624196,909,740.62139,228,207.65
4/10/211.2951.7561.2491.519157,906,954.02130,088,441.14
4/9/211.2241.3781.2171.30753,495,472.57111,882,419.44
4/8/211.121.2271.1121.22320,127,815.53104,647,292.75
4/7/211.2141.2311.0251.11830,785,264.3395,534,707.38
4/6/211.2931.3081.1881.21323,380,132.9103,654,981.12
4/5/211.2051.3251.1571.28436,703,919.54109,064,000.95
4/4/211.1011.2811.0741.20444,826,889.76102,205,502.97
4/3/211.1851.2271.11.10125,142,495.6493,387,902.95
4/2/211.2481.2611.1831.18620,757,640.44100,518,527.78
4/1/211.2921.3041.2321.24825,970,029.33105,701,204.99
3/31/211.4071.4391.2651.29234,255,718.79109,358,984.71
3/30/211.2031.4621.181.40761,828,857.76119,022,295.66
3/29/211.2181.2181.1151.20329,400,273.41101,665,612.12
3/28/211.021.2481.0011.21843,625,077.98102,882,698.45
3/27/211.0541.091.0131.0217,708,776.8786,069,828.18
3/26/210.9711.0870.971.05422,152,375.8488,935,929.19
3/25/210.951.0210.8830.97132,303,726.7281,818,525.8
3/24/211.0581.1880.9340.9532,580,064.2379,994,120.14
3/23/211.1451.1851.0041.05935,964,843.0789,136,282.39
3/22/211.3961.4761.1221.14853,393,872.8296,539,037.1
3/21/211.1111.4141.1111.39376,929,668.51117,123,733.62
3/20/211.1271.2791.0731.10949,051,775.793,143,880.92
3/19/211.0141.2270.961.12967,701,882.1294,742,843.66
3/18/210.9261.0460.8571.01432,414,911.2785,055,163.9
3/17/211.0051.010.8880.92628,201,932.0477,655,155.15
3/16/210.8891.0330.8521.00539,890,945.6484,168,603.74
3/15/210.9040.9330.7920.88926,762,900.7374,437,988.75
3/14/210.8991.0480.8940.90439,083,882.8175,652,514.37
3/13/210.7310.990.720.89963,845,488.8675,128,400.32
3/12/210.7190.7880.6970.73124,729,475.2361,045,669.77
3/11/210.6880.760.6850.71920,122,884.2959,982,484.05
3/10/210.7340.7780.6830.68819,925,142.6257,409,562.58
3/9/210.6770.7460.6590.73420,360,265.1561,210,043.57
3/8/210.6160.6890.5990.67718,570,025.4256,406,080.23
3/7/210.5990.620.5830.6168,845,482.1751,279,259.02
3/6/210.6040.610.5520.59910,086,999.2749,572,747.03
3/5/210.5560.640.5190.60419,521,374.0349,986,362.46
3/4/210.5910.6030.5360.55612,791,425.2745,951,167.37
3/3/210.5360.6140.5340.59112,835,415.4548,783,113.87
3/2/210.5710.5730.5180.5367,632,171.6444,240,855.12
3/1/210.5090.5720.5070.5729,656,288.447,162,547.56
2/28/210.5510.5510.4680.50910,561,384.4241,956,916.93
2/27/210.4970.5780.4970.5518,147,216.7445,415,107.86
2/26/210.5360.5530.4820.49712,534,447.7440,884,772.77
2/25/210.5610.6250.5340.53512,197,290.9844,024,692.47
2/24/210.5580.6440.5310.56114,793,345.546,107,424.14
2/23/210.7250.7290.4940.55823,517,790.8645,788,125.08
2/22/210.8550.9030.6320.72529,254,384.4959,534,991.96
2/21/210.7360.8870.7060.85638,146,195.5870,161,031.81
2/20/210.70.8380.6790.73725,579,263.0460,425,303.88
2/19/210.6850.7050.6590.69911,270,568.1657,240,703.42
2/18/210.7010.7160.6670.68512,522,560.4956,056,522.11
2/17/210.6630.710.6030.70118,900,183.457,303,327.06
2/16/210.6020.6860.5990.66319,043,314.254,181,456.71
2/15/210.640.7150.5760.60222,319,986.7149,156,204.94
2/14/210.7520.7550.6280.6422,776,640.6852,264,313.01
2/13/210.6780.7780.6540.75220,634,823.6961,298,063.53
2/12/210.660.7250.6310.67816,783,702.5455,291,029.06