Beam (BEAM) historical data and Live price

Beam

BEAM

$ 0.519098 -4.999 %

0.00004521 BTC

MARKET CAP
35.439 M

24H VOLUME
18.088 M

CIRC.SUPPLY
68.271 M

MAX SUPPLY
262.8 M

BEAM

USD

Rank178

1H -2.56 %

24H -5.00 %

7D 25.24 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/11/20	0.562	0.584	0.48	0.5	17,709,612.353	34,142,033.9
8/10/20	0.595	0.596	0.532	0.561	20,054,453.374	38,244,940.382
8/9/20	0.501	0.642	0.501	0.592	33,013,871.684	40,364,566.853
8/8/20	0.432	0.515	0.424	0.5	17,139,859.076	34,040,087.459
8/7/20	0.433	0.45	0.415	0.432	11,372,129.248	29,355,815.408
8/6/20	0.414	0.448	0.411	0.434	9,947,202.251	29,460,410.312
8/5/20	0.406	0.422	0.404	0.414	8,170,807.865	28,124,638.636
8/4/20	0.397	0.411	0.397	0.406	8,150,023.701	27,358,094.763
8/3/20	0.397	0.405	0.39	0.397	9,414,573.771	26,760,513.055
8/2/20	0.414	0.437	0.389	0.398	11,814,966.756	26,769,726.379
8/1/20	0.405	0.415	0.398	0.413	11,429,981.194	27,788,813.968
7/31/20	0.397	0.406	0.391	0.405	10,305,830.412	27,203,179.316
7/30/20	0.396	0.412	0.391	0.398	10,309,891.603	26,684,982.528
7/29/20	0.404	0.415	0.391	0.396	10,985,595.504	26,523,460.193
7/28/20	0.385	0.415	0.384	0.404	12,874,720.984	27,072,394.239
7/27/20	0.417	0.419	0.363	0.384	14,704,693.579	25,687,573.437
7/26/20	0.455	0.458	0.407	0.417	13,951,214.495	27,910,662.978
7/25/20	0.447	0.482	0.434	0.456	14,830,781.893	30,473,703.607
7/24/20	0.428	0.473	0.415	0.447	17,384,548.218	29,855,601.78
7/23/20	0.393	0.453	0.39	0.428	14,913,136.356	28,533,667.408
7/22/20	0.385	0.4	0.381	0.393	9,631,372.319	26,203,348.61
7/21/20	0.386	0.394	0.379	0.385	9,204,564.193	25,631,194.985
7/20/20	0.372	0.391	0.367	0.387	10,510,575.485	25,724,490.404
7/19/20	0.37	0.372	0.361	0.371	8,848,283.617	24,669,327.968
7/18/20	0.355	0.375	0.35	0.37	7,869,447.622	24,569,964.843
7/17/20	0.352	0.364	0.345	0.355	7,521,940.986	23,565,305.869
7/16/20	0.369	0.371	0.347	0.351	9,885,718.682	23,295,272.2
7/15/20	0.38	0.386	0.366	0.369	8,349,889.462	24,442,624.247
7/14/20	0.384	0.386	0.375	0.38	10,243,008.079	25,141,553.883
7/13/20	0.398	0.401	0.382	0.384	9,384,439.186	25,428,512.023
7/12/20	0.402	0.407	0.392	0.398	8,491,594.563	26,288,126.639
7/11/20	0.405	0.409	0.396	0.402	8,646,496.978	26,565,296.579
7/10/20	0.402	0.408	0.38	0.405	8,914,343.929	26,731,763.318
7/9/20	0.411	0.417	0.391	0.402	9,820,617.898	26,469,267.582
7/8/20	0.388	0.413	0.385	0.412	10,436,410.014	27,105,233.342
7/7/20	0.396	0.397	0.383	0.388	8,314,992.745	25,497,083.726
7/6/20	0.364	0.399	0.363	0.396	10,097,477.274	26,039,200.982
7/5/20	0.378	0.384	0.357	0.364	9,093,030.053	23,756,193.699
7/4/20	0.37	0.393	0.37	0.379	8,509,800.554	24,688,233.088
7/3/20	0.388	0.39	0.369	0.37	8,561,463.036	24,120,893.425
7/2/20	0.392	0.4	0.369	0.389	10,877,626.403	25,293,333.055
7/1/20	0.412	0.414	0.391	0.392	9,600,295.047	25,508,164.766
6/30/20	0.42	0.428	0.407	0.409	10,139,336.041	26,594,841.055
6/29/20	0.441	0.442	0.407	0.422	14,497,041.876	27,420,525.797
6/28/20	0.439	0.456	0.422	0.442	12,888,544.263	28,632,628.913
6/27/20	0.498	0.5	0.431	0.439	15,861,688.072	28,423,455.201
6/26/20	0.5	0.534	0.476	0.495	29,484,084.833	32,045,687.715
6/25/20	0.487	0.502	0.453	0.5	26,729,463.581	32,309,496.721
6/24/20	0.494	0.502	0.466	0.479	27,254,477.548	30,980,446.129
6/23/20	0.489	0.502	0.479	0.494	32,292,020.695	31,872,916.051
6/22/20	0.496	0.504	0.477	0.492	57,211,161.779	31,757,854.908
6/21/20	0.492	0.514	0.488	0.496	53,024,859.107	31,963,711.14
6/20/20	0.502	0.518	0.473	0.492	62,647,085.337	31,702,418.436
6/19/20	0.499	0.539	0.479	0.501	68,250,257.266	32,213,828.537
6/18/20	0.465	0.504	0.461	0.495	61,116,288.15	31,837,284.09
6/17/20	0.479	0.482	0.452	0.465	73,257,659.807	29,893,780.382
6/16/20	0.479	0.496	0.463	0.479	64,575,811.405	30,742,150.11
6/15/20	0.482	0.487	0.432	0.482	79,753,824.794	30,869,767.318
6/14/20	0.499	0.514	0.469	0.482	55,415,636.142	30,896,367.344
6/13/20	0.465	0.521	0.46	0.497	64,749,167.368	31,801,498.642
6/12/20	0.447	0.525	0.437	0.466	72,774,352.357	29,781,713.73
6/11/20	0.504	0.517	0.433	0.446	80,114,139.579	28,500,558.599
6/10/20	0.477	0.513	0.449	0.504	68,522,554.398	32,184,530.044
6/9/20	0.483	0.483	0.45	0.477	54,542,431.285	30,422,066.112
6/8/20	0.484	0.486	0.466	0.481	45,053,366.763	30,621,668.212
6/7/20	0.485	0.526	0.46	0.483	58,254,720.504	30,765,005.272
6/6/20	0.502	0.534	0.474	0.485	55,269,748.786	30,844,814.459
6/5/20	0.51	0.542	0.484	0.502	73,700,312.738	31,894,618.656
6/4/20	0.47	0.538	0.464	0.51	65,413,797.267	32,172,142.804
6/3/20	0.471	0.509	0.449	0.467	53,019,280.399	29,431,357.68
6/2/20	0.436	0.555	0.435	0.471	32,841,536.343	29,614,737.288
6/1/20	0.401	0.443	0.398	0.434	56,314,201.441	27,256,617.982
5/31/20	0.414	0.444	0.394	0.397	54,679,432.06	24,956,553.906
5/30/20	0.382	0.43	0.368	0.412	53,197,408.803	25,876,071.882
5/29/20	0.365	0.393	0.36	0.382	42,877,127.159	23,938,936.613
5/28/20	0.366	0.373	0.355	0.365	41,030,980.987	22,848,495.401
5/27/20	0.374	0.376	0.347	0.362	44,618,555.564	22,631,531.648
5/26/20	0.358	0.375	0.347	0.374	53,218,852.534	23,353,759.033
5/25/20	0.33	0.362	0.324	0.356	96,620,740.476	22,245,262.52
5/24/20	0.356	0.365	0.329	0.33	99,462,521.375	20,617,381.427
5/23/20	0.331	0.365	0.331	0.358	72,913,423.797	22,350,852.94
5/22/20	0.321	0.34	0.318	0.335	52,356,473.006	20,892,238.507
5/21/20	0.338	0.351	0.306	0.321	48,453,117.122	19,985,253.068
5/20/20	0.341	0.357	0.33	0.338	42,648,208.062	21,004,874.459
5/19/20	0.344	0.356	0.329	0.345	80,820,435.636	21,409,121.137
5/18/20	0.334	0.351	0.334	0.343	161,105,176.282	21,304,776.107
5/17/20	0.315	0.339	0.312	0.335	233,790,363.736	20,744,147.065
5/16/20	0.305	0.316	0.302	0.316	169,321,782.367	19,556,903.87
5/15/20	0.309	0.319	0.299	0.305	180,374,162.562	18,887,769.264
5/14/20	0.313	0.32	0.304	0.308	173,071,834.398	19,040,675.019

Similar Coins