Beam (BEAM) historical data and Live price

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

BEAM

USD

Rank367

1H -1.77 %

24H -10.12 %

7D -2.24 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/8/21	1.578	1.719	1.527	1.556	41,237,197.36	136,452,725.38
5/8/21	1.578	1.719	1.527	1.556	41,237,197.36	136,452,725.38
5/8/21	1.578	1.719	1.527	1.556	41,237,197.36	136,452,725.38
5/8/21	1.578	1.719	1.527	1.556	41,237,197.36	136,452,725.38
5/7/21	1.481	1.673	1.414	1.574	46,223,171.95	137,942,239.06
5/7/21	1.481	1.673	1.414	1.574	46,223,171.95	137,942,239.06
5/7/21	1.481	1.673	1.414	1.574	46,223,171.95	137,942,239.06
5/7/21	1.481	1.673	1.414	1.574	46,223,171.95	137,942,239.06
5/6/21	1.503	1.568	1.426	1.478	32,179,834.84	128,772,903.63
5/6/21	1.503	1.568	1.426	1.478	32,179,834.84	128,772,903.63
5/6/21	1.503	1.568	1.426	1.478	32,179,834.84	128,772,903.63
5/6/21	1.503	1.568	1.426	1.478	32,179,834.84	128,772,903.63
5/5/21	1.387	1.539	1.379	1.503	34,443,122.36	130,910,685.19
5/5/21	1.387	1.539	1.379	1.503	34,443,122.36	130,910,685.19
5/5/21	1.387	1.539	1.379	1.503	34,443,122.36	130,910,685.19
5/5/21	1.387	1.539	1.379	1.503	34,443,122.36	130,910,685.19
4/26/21	1.079	1.393	1.079	1.312	54,737,527.99	113,576,744.37
4/25/21	1.072	1.217	1.02	1.079	33,912,298.36	93,306,700.21
4/24/21	1.25	1.252	1.056	1.069	21,999,553.34	92,412,422.86
4/23/21	1.439	1.446	0.989	1.246	51,283,591.42	107,637,616.5
4/22/21	1.489	1.701	1.4	1.437	42,223,320.95	124,076,569.66
4/21/21	1.531	1.697	1.459	1.496	36,182,793.11	129,035,612.39
4/20/21	1.571	1.574	1.361	1.538	28,841,254.26	132,625,604.96
4/19/21	1.55	1.825	1.455	1.571	54,187,100.78	135,335,893.14
4/18/21	1.75	1.757	1.37	1.548	41,927,686.32	133,296,164.33
4/17/21	1.572	1.829	1.549	1.74	42,274,154.23	149,734,232.63
4/16/21	1.718	1.731	1.517	1.577	34,246,506.15	135,575,433.79
4/15/21	1.68	1.821	1.615	1.716	61,737,723.15	147,483,870.63
4/14/21	1.911	1.962	1.578	1.678	65,652,747.35	144,115,198.14
4/13/21	1.467	1.961	1.375	1.899	123,558,183.15	162,941,773.92
4/12/21	1.619	1.67	1.439	1.465	53,422,927.98	125,604,010.8
4/11/21	1.522	2.071	1.486	1.624	196,909,740.62	139,228,207.65
4/10/21	1.295	1.756	1.249	1.519	157,906,954.02	130,088,441.14
4/9/21	1.224	1.378	1.217	1.307	53,495,472.57	111,882,419.44
4/8/21	1.12	1.227	1.112	1.223	20,127,815.53	104,647,292.75
4/7/21	1.214	1.231	1.025	1.118	30,785,264.33	95,534,707.38
4/6/21	1.293	1.308	1.188	1.213	23,380,132.9	103,654,981.12
4/5/21	1.205	1.325	1.157	1.284	36,703,919.54	109,064,000.95
4/4/21	1.101	1.281	1.074	1.204	44,826,889.76	102,205,502.97
4/3/21	1.185	1.227	1.1	1.101	25,142,495.64	93,387,902.95
4/2/21	1.248	1.261	1.183	1.186	20,757,640.44	100,518,527.78
4/1/21	1.292	1.304	1.232	1.248	25,970,029.33	105,701,204.99
3/31/21	1.407	1.439	1.265	1.292	34,255,718.79	109,358,984.71
3/30/21	1.203	1.462	1.18	1.407	61,828,857.76	119,022,295.66
3/29/21	1.218	1.218	1.115	1.203	29,400,273.41	101,665,612.12
3/28/21	1.02	1.248	1.001	1.218	43,625,077.98	102,882,698.45
3/27/21	1.054	1.09	1.013	1.02	17,708,776.87	86,069,828.18
3/26/21	0.971	1.087	0.97	1.054	22,152,375.84	88,935,929.19
3/25/21	0.95	1.021	0.883	0.971	32,303,726.72	81,818,525.8
3/24/21	1.058	1.188	0.934	0.95	32,580,064.23	79,994,120.14
3/23/21	1.145	1.185	1.004	1.059	35,964,843.07	89,136,282.39
3/22/21	1.396	1.476	1.122	1.148	53,393,872.82	96,539,037.1
3/21/21	1.111	1.414	1.111	1.393	76,929,668.51	117,123,733.62
3/20/21	1.127	1.279	1.073	1.109	49,051,775.7	93,143,880.92
3/19/21	1.014	1.227	0.96	1.129	67,701,882.12	94,742,843.66
3/18/21	0.926	1.046	0.857	1.014	32,414,911.27	85,055,163.9
3/17/21	1.005	1.01	0.888	0.926	28,201,932.04	77,655,155.15
3/16/21	0.889	1.033	0.852	1.005	39,890,945.64	84,168,603.74
3/15/21	0.904	0.933	0.792	0.889	26,762,900.73	74,437,988.75
3/14/21	0.899	1.048	0.894	0.904	39,083,882.81	75,652,514.37
3/13/21	0.731	0.99	0.72	0.899	63,845,488.86	75,128,400.32
3/12/21	0.719	0.788	0.697	0.731	24,729,475.23	61,045,669.77
3/11/21	0.688	0.76	0.685	0.719	20,122,884.29	59,982,484.05
3/10/21	0.734	0.778	0.683	0.688	19,925,142.62	57,409,562.58
3/9/21	0.677	0.746	0.659	0.734	20,360,265.15	61,210,043.57
3/8/21	0.616	0.689	0.599	0.677	18,570,025.42	56,406,080.23
3/7/21	0.599	0.62	0.583	0.616	8,845,482.17	51,279,259.02
3/6/21	0.604	0.61	0.552	0.599	10,086,999.27	49,572,747.03
3/5/21	0.556	0.64	0.519	0.604	19,521,374.03	49,986,362.46
3/4/21	0.591	0.603	0.536	0.556	12,791,425.27	45,951,167.37
3/3/21	0.536	0.614	0.534	0.591	12,835,415.45	48,783,113.87
3/2/21	0.571	0.573	0.518	0.536	7,632,171.64	44,240,855.12
3/1/21	0.509	0.572	0.507	0.572	9,656,288.4	47,162,547.56
2/28/21	0.551	0.551	0.468	0.509	10,561,384.42	41,956,916.93
2/27/21	0.497	0.578	0.497	0.551	8,147,216.74	45,415,107.86
2/26/21	0.536	0.553	0.482	0.497	12,534,447.74	40,884,772.77
2/25/21	0.561	0.625	0.534	0.535	12,197,290.98	44,024,692.47
2/24/21	0.558	0.644	0.531	0.561	14,793,345.5	46,107,424.14
2/23/21	0.725	0.729	0.494	0.558	23,517,790.86	45,788,125.08
2/22/21	0.855	0.903	0.632	0.725	29,254,384.49	59,534,991.96
2/21/21	0.736	0.887	0.706	0.856	38,146,195.58	70,161,031.81
2/20/21	0.7	0.838	0.679	0.737	25,579,263.04	60,425,303.88
2/19/21	0.685	0.705	0.659	0.699	11,270,568.16	57,240,703.42
2/18/21	0.701	0.716	0.667	0.685	12,522,560.49	56,056,522.11
2/17/21	0.663	0.71	0.603	0.701	18,900,183.4	57,303,327.06
2/16/21	0.602	0.686	0.599	0.663	19,043,314.2	54,181,456.71
2/15/21	0.64	0.715	0.576	0.602	22,319,986.71	49,156,204.94
2/14/21	0.752	0.755	0.628	0.64	22,776,640.68	52,264,313.01
2/13/21	0.678	0.778	0.654	0.752	20,634,823.69	61,298,063.53
2/12/21	0.66	0.725	0.631	0.678	16,783,702.54	55,291,029.06

Similar Coins