Beam (BEAM) historical data and Live price

beam

Beam

BEAM
$ 0.451267 -1.675 % 0.00001306 BTC
MARKET CAP
41.987 M
24H VOLUME
7.892 M
CIRC.SUPPLY
93.042 M
MAX SUPPLY
262.8 M
Rank454
1H 0.44 %
24H -1.67 %
7D 7.59 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.4450.520.4380.46214,148,385.7342,987,831.28
7/23/210.3950.4940.3940.44217,659,185.4441,109,864.59
7/22/210.3790.4090.3720.3958,469,905.7836,668,843.1
7/21/210.3550.3910.350.3799,513,924.9535,150,830.93
7/20/210.3910.3980.3460.3558,856,957.1632,923,280.59
7/19/210.4170.4170.3860.3918,304,901.8536,231,354.13
7/18/210.4310.4530.4120.4179,209,129.938,654,595.53
7/17/210.4370.460.4250.4329,394,172.2840,000,720.4
7/16/210.4650.4860.4310.43611,029,464.7640,299,955.25
7/15/210.4810.5240.4620.46511,259,146.6943,013,389.12
7/14/210.4740.4950.4460.48110,541,136.9344,466,425.31
7/13/210.4920.530.4660.47410,984,160.5943,744,030.54
7/12/210.5110.5290.480.49213,482,888.545,381,132.57
7/11/210.4630.6510.4540.51148,622,581.7847,117,880.32
7/10/210.4220.4750.4190.46210,500,821.8242,564,180.94
7/9/210.4150.430.40.4248,905,360.8139,028,713.5
7/8/210.4450.4460.4090.4159,541,979.7338,181,452.12
7/7/210.4290.5080.4210.44412,190,658.3540,809,622.75
7/6/210.4120.4490.4120.42811,050,285.6839,162,511.26
7/5/210.4370.4620.4060.41217,513,315.1637,721,335.05
7/4/210.4210.4480.4030.43820,874,220.9440,041,305.58
7/3/210.4180.4360.4040.4220,899,398.1338,361,494.63
7/2/210.4070.4170.390.41511,281,126.0437,929,120.57
7/1/210.4370.4370.3970.40711,989,297.8137,163,369.37
6/30/210.4560.4650.4090.43713,948,474.4839,818,677.09
6/29/210.4170.4770.4170.45713,576,439.3941,648,659.06
6/28/210.4140.4310.4050.4179,341,936.7237,998,576.61
6/27/210.40.420.3870.41414,318,341.8937,692,439.62
6/26/210.40.4240.3760.39815,230,634.436,235,605.11
6/25/210.4450.4590.3890.40214,338,840.836,579,853.02
6/24/210.420.4690.3980.44513,774,151.8140,403,606.46
6/23/210.40.4450.3930.41911,039,408.7438,061,137.84
6/22/210.4420.4690.3510.416,169,328.9736,310,352.04
6/21/210.5750.580.440.44213,582,035.2740,068,519.88
6/20/210.6010.6030.5390.57410,110,528.6152,011,590.81
6/19/210.6190.6440.5860.60111,888,849.3654,424,260.79
6/18/210.6380.640.5720.61913,887,387.9855,994,101.59
6/17/210.6230.6680.620.63812,306,728.4257,712,367.06
6/16/210.6660.6660.6160.62315,551,850.5856,288,752.81
6/15/210.670.7160.6480.66813,927,838.1260,293,622.18
6/14/210.6720.6840.6470.6717,836,800.260,471,641.12
6/13/210.6360.6840.6080.67217,273,002.6460,626,240.98
6/12/210.6160.670.5730.63620,195,646.6257,347,417.14
6/11/210.6950.7030.6010.61619,878,552.0655,531,273.64
6/10/210.6760.7570.6340.69531,715,363.8662,541,397.42
6/9/210.6290.7320.5820.67229,106,324.660,485,302.7
6/7/210.7490.7620.620.62817,363,013.256,403,203.15
6/6/210.6930.7680.6930.74919,018,757.8167,212,551.28
6/5/210.7260.7680.6810.69316,462,718.8161,862,619.98
6/4/210.8380.8390.6970.7321,197,933.6965,122,228.59
6/3/210.8050.8780.80.83820,543,930.1574,745,786.09
6/2/210.8470.8520.7940.80523,905,881.2171,785,648.74
6/1/210.770.8640.730.84737,028,306.7875,466,394.94
5/31/210.7340.7850.6850.76623,002,740.268,178,320.06
5/30/210.740.7780.6790.73326,304,433.7865,248,085.98
5/29/210.8440.950.7030.7445,669,798.8165,819,148.94
5/28/210.6970.980.6820.84694,441,075.1275,180,455.81
5/27/210.7350.7530.650.69416,504,389.5361,597,324.86
5/26/210.7080.7690.6710.73223,065,301.3864,926,397.67
5/25/210.6820.740.5810.70526,717,040.162,494,720.1
5/24/210.5610.6880.5420.6822,935,345.860,260,814.84
5/23/210.7150.7320.4580.56129,049,946.5849,650,140.76
5/22/210.780.7860.6640.71625,890,621.6763,368,769.81
5/21/210.9721.0170.6760.77633,821,153.1368,584,138.14
5/19/211.31.320.6720.84139,070,242.5674,253,477
5/19/211.31.320.6720.84139,070,242.5674,253,477
5/19/211.31.320.6720.84139,070,242.5674,253,477
5/19/211.31.320.6720.84139,070,242.5674,253,477
5/18/211.341.4081.281.29826,837,858.47114,554,620.71
5/18/211.341.4081.281.29826,837,858.47114,554,620.71
5/18/211.341.4081.281.29826,837,858.47114,554,620.71
5/18/211.341.4081.281.29826,837,858.47114,554,620.71
5/17/211.4691.4941.2281.3439,409,942.65118,235,996.12
5/17/211.4691.4941.2281.3439,409,942.65118,235,996.12
5/17/211.4691.4941.2281.3439,409,942.65118,235,996.12
5/17/211.4691.4941.2281.3439,409,942.65118,235,996.12
5/16/211.2741.5461.2641.47142,614,048.48129,655,038.41
5/16/211.2741.5461.2641.47142,614,048.48129,655,038.41
5/16/211.2741.5461.2641.47142,614,048.48129,655,038.41
5/16/211.2741.5461.2641.47142,614,048.48129,655,038.41
5/15/211.4361.4521.2751.27929,387,540.3112,692,297.37
5/15/211.4361.4521.2751.27929,387,540.3112,692,297.37
5/15/211.4361.4521.2751.27929,387,540.3112,692,297.37
5/15/211.4361.4521.2751.27929,387,540.3112,692,297.37
5/14/211.4511.5991.3791.43542,890,134.57126,363,163.57
5/14/211.4511.5991.3791.43542,890,134.57126,363,163.57
5/14/211.4511.5991.3791.43542,890,134.57126,363,163.57
5/14/211.4511.5991.3791.43542,890,134.57126,363,163.57
5/13/211.2341.5991.1591.45374,120,906.2127,831,302.29
5/13/211.2341.5991.1591.45374,120,906.2127,831,302.29