Beam (BEAM) historical data and Live price

beam

Beam

BEAM
$ 0.331444 -0.737 % 0.00003014 BTC
MARKET CAP
23.511 M
24H VOLUME
4.764 M
CIRC.SUPPLY
70.936 M
MAX SUPPLY
262.8 M
Rank312
1H -0.05 %
24H -0.74 %
7D -5.57 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.330.3390.3290.3384,608,576.79423,945,005.702
9/18/200.3210.3360.3090.335,684,670.73423,411,075.841
9/17/200.3210.330.2470.32123,372,921.09622,734,503.983
9/16/200.3180.3320.2860.32139,810,199.91322,687,027.085
9/15/200.3270.3410.3130.31847,799,565.73822,457,010.92
9/14/200.3380.3410.3220.32743,611,968.93523,097,998.486
9/13/200.3640.3670.3180.33357,627,085.46423,534,699.152
9/12/200.3530.3720.3460.36442,821,691.22725,671,380.734
9/11/200.3390.3630.3240.35347,633,644.83724,838,297.183
9/10/200.330.3530.3250.34154,312,018.26523,980,638.316
9/9/200.3110.340.3030.33747,453,250.61523,729,667.845
9/8/200.3330.3440.3020.3152,838,912.93121,822,156.189
9/7/200.3270.3380.2920.32946,279,984.11123,124,676.351
9/6/200.3240.3450.2920.3345,590,987.60223,127,212.363
9/5/200.3760.3810.2890.32434,117,067.87722,728,707.774
9/4/200.3540.3920.3470.3769,256,821.15626,207,512.497
9/3/200.4320.4330.350.35410,462,241.22824,633,817.797
9/2/200.4660.4660.4170.43211,658,367.4430,030,133.209
9/1/200.4760.4840.4560.46617,616,529.66532,330,331.355
8/31/200.4840.5050.4740.47613,751,767.12833,001,317.43
8/30/200.450.5030.4470.48416,550,374.7433,552,562.661
8/29/200.470.4710.4420.45213,890,038.04431,299,365.879
8/28/200.4520.4750.4450.4699,611,261.35732,461,225.664
8/27/200.4980.5010.4380.45214,301,589.89831,276,034.945
8/26/200.4960.5050.4780.49812,764,788.04434,418,154.917
8/25/200.5390.540.4760.49615,884,509.14934,265,352.121
8/24/200.5480.5560.5330.5411,481,497.91437,239,604.971
8/23/200.5370.5640.5260.54910,495,129.35537,840,066
8/22/200.5360.5440.4880.53711,106,210.39536,954,120.088
8/21/200.6040.6050.5280.53613,890,185.25736,913,315.616
8/20/200.5720.6060.5560.6069,029,509.37841,680,568.241
8/19/200.6220.6330.5390.57212,871,066.1939,296,388.338
8/18/200.60.6440.5760.62216,816,235.24742,687,260.738
8/17/200.5450.6360.5390.59919,095,594.47441,117,991.643
8/16/200.5580.5590.520.54510,297,966.57137,360,111.639
8/15/200.560.5730.5330.55812,266,095.68538,215,540.071
8/14/200.5580.5860.5440.5611,733,952.838,287,336.488
8/13/200.5940.60.5380.55814,302,709.99838,137,018.317
8/12/200.5020.6260.490.59418,607,340.04240,592,158.508
8/11/200.5620.5840.480.517,709,612.35334,142,033.9
8/10/200.5950.5960.5320.56120,054,453.37438,244,940.382
8/9/200.5010.6420.5010.59233,013,871.68440,364,566.853
8/8/200.4320.5150.4240.517,139,859.07634,040,087.459
8/7/200.4330.450.4150.43211,372,129.24829,355,815.408
8/6/200.4140.4480.4110.4349,947,202.25129,460,410.312
8/5/200.4060.4220.4040.4148,170,807.86528,124,638.636
8/4/200.3970.4110.3970.4068,150,023.70127,358,094.763
8/3/200.3970.4050.390.3979,414,573.77126,760,513.055
8/2/200.4140.4370.3890.39811,814,966.75626,769,726.379
8/1/200.4050.4150.3980.41311,429,981.19427,788,813.968
7/31/200.3970.4060.3910.40510,305,830.41227,203,179.316
7/30/200.3960.4120.3910.39810,309,891.60326,684,982.528
7/29/200.4040.4150.3910.39610,985,595.50426,523,460.193
7/28/200.3850.4150.3840.40412,874,720.98427,072,394.239
7/27/200.4170.4190.3630.38414,704,693.57925,687,573.437
7/26/200.4550.4580.4070.41713,951,214.49527,910,662.978
7/25/200.4470.4820.4340.45614,830,781.89330,473,703.607
7/24/200.4280.4730.4150.44717,384,548.21829,855,601.78
7/23/200.3930.4530.390.42814,913,136.35628,533,667.408
7/22/200.3850.40.3810.3939,631,372.31926,203,348.61
7/21/200.3860.3940.3790.3859,204,564.19325,631,194.985
7/20/200.3720.3910.3670.38710,510,575.48525,724,490.404
7/19/200.370.3720.3610.3718,848,283.61724,669,327.968
7/18/200.3550.3750.350.377,869,447.62224,569,964.843
7/17/200.3520.3640.3450.3557,521,940.98623,565,305.869
7/16/200.3690.3710.3470.3519,885,718.68223,295,272.2
7/15/200.380.3860.3660.3698,349,889.46224,442,624.247
7/14/200.3840.3860.3750.3810,243,008.07925,141,553.883
7/13/200.3980.4010.3820.3849,384,439.18625,428,512.023
7/12/200.4020.4070.3920.3988,491,594.56326,288,126.639
7/11/200.4050.4090.3960.4028,646,496.97826,565,296.579
7/10/200.4020.4080.380.4058,914,343.92926,731,763.318
7/9/200.4110.4170.3910.4029,820,617.89826,469,267.582
7/8/200.3880.4130.3850.41210,436,410.01427,105,233.342
7/7/200.3960.3970.3830.3888,314,992.74525,497,083.726
7/6/200.3640.3990.3630.39610,097,477.27426,039,200.982
7/5/200.3780.3840.3570.3649,093,030.05323,756,193.699
7/4/200.370.3930.370.3798,509,800.55424,688,233.088
7/3/200.3880.390.3690.378,561,463.03624,120,893.425
7/2/200.3920.40.3690.38910,877,626.40325,293,333.055
7/1/200.4120.4140.3910.3929,600,295.04725,508,164.766
6/30/200.420.4280.4070.40910,139,336.04126,594,841.055
6/29/200.4410.4420.4070.42214,497,041.87627,420,525.797
6/28/200.4390.4560.4220.44212,888,544.26328,632,628.913
6/27/200.4980.50.4310.43915,861,688.07228,423,455.201
6/26/200.50.5340.4760.49529,484,084.83332,045,687.715
6/25/200.4870.5020.4530.526,729,463.58132,309,496.721
6/24/200.4940.5020.4660.47927,254,477.54830,980,446.129
6/23/200.4890.5020.4790.49432,292,020.69531,872,916.051
6/22/200.4960.5040.4770.49257,211,161.77931,757,854.908