Beam (BEAM) historical data and Live price

Beam

BEAM

$ 0.516485 -1.108 %

0.00001137 BTC

MARKET CAP
42.54 M

24H VOLUME
10.158 M

CIRC.SUPPLY
82.364 M

MAX SUPPLY
262.8 M

BEAM

USD

Rank428

1H -5.44 %

24H -1.11 %

7D -33.51 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
2/11/21	0.571	0.694	0.551	0.659	27,964,159.1	53,703,814.17
2/10/21	0.511	0.605	0.503	0.57	24,744,598.82	46,399,050.03
2/9/21	0.457	0.52	0.457	0.511	16,042,749.5	41,565,581.19
2/8/21	0.418	0.461	0.413	0.457	12,205,397.65	37,122,656.03
2/7/21	0.442	0.447	0.401	0.417	12,415,725.86	33,884,919.44
2/6/21	0.471	0.471	0.436	0.442	14,268,717.4	35,898,516.65
2/5/21	0.421	0.472	0.413	0.471	13,182,617.34	38,195,913.33
2/4/21	0.411	0.437	0.387	0.421	13,409,023.98	33,938,971.7
2/3/21	0.395	0.413	0.393	0.411	11,276,421.25	33,075,785.86
2/2/21	0.391	0.399	0.383	0.395	10,274,085.55	31,754,609.42
2/1/21	0.406	0.429	0.379	0.391	16,499,302.94	31,477,420.27
1/31/21	0.36	0.419	0.354	0.407	23,597,637.11	32,672,708.64
1/30/21	0.347	0.379	0.341	0.36	10,559,901.19	28,889,115.41
1/29/21	0.356	0.362	0.334	0.347	14,527,020.25	27,823,984.65
1/28/21	0.337	0.359	0.333	0.348	10,906,459.811	27,900,772.854
1/27/21	0.344	0.346	0.312	0.337	9,452,596.929	26,968,535.744
1/26/21	0.353	0.36	0.332	0.344	8,109,351.982	27,558,129.467
1/25/21	0.369	0.373	0.346	0.353	8,435,365.049	28,278,457.324
1/24/21	0.354	0.385	0.351	0.369	8,940,944.005	29,470,214.136
1/23/21	0.37	0.383	0.35	0.354	10,662,969.37	28,250,717.682
1/22/21	0.361	0.388	0.331	0.37	13,223,608.083	29,537,084.964
1/21/21	0.377	0.423	0.36	0.361	18,215,126.437	28,810,343.761
1/20/21	0.365	0.377	0.333	0.377	11,038,606.423	30,019,306.326
1/19/21	0.395	0.403	0.364	0.366	8,700,689.973	29,188,732.027
1/18/21	0.34	0.419	0.338	0.395	13,136,567.316	31,439,903.45
1/17/21	0.33	0.352	0.319	0.34	5,793,638.254	27,047,276.543
1/16/21	0.335	0.358	0.33	0.33	8,032,862.019	26,237,200.501
1/15/21	0.334	0.341	0.296	0.334	10,695,458.191	26,567,279.415
1/14/21	0.346	0.353	0.328	0.334	8,049,612.225	26,489,516.602
1/13/21	0.324	0.345	0.315	0.345	8,336,109.404	27,081,602.013
1/12/21	0.341	0.36	0.316	0.324	8,649,753.872	25,404,466.326
1/11/21	0.38	0.38	0.305	0.341	16,370,765.469	26,710,656.921
1/10/21	0.339	0.399	0.334	0.381	18,085,697.468	29,893,306.493
1/9/21	0.32	0.352	0.311	0.339	10,888,855.317	26,601,451.128
1/8/21	0.312	0.323	0.292	0.32	9,019,784.433	25,116,552.895
1/7/21	0.323	0.343	0.308	0.311	8,687,827.651	24,399,955.378
1/6/21	0.325	0.346	0.304	0.323	10,917,745.737	25,348,308.571
1/5/21	0.277	0.332	0.267	0.325	9,409,530.645	25,498,943.278
1/4/21	0.284	0.298	0.264	0.277	7,366,741.891	21,702,971.586
1/3/21	0.269	0.286	0.264	0.284	6,957,399.386	22,269,044.648
1/2/21	0.274	0.275	0.263	0.269	6,250,376.145	21,074,736.805
1/1/21	0.3	0.301	0.269	0.274	5,748,619.166	21,417,759.557
12/31/20	0.265	0.304	0.263	0.3	6,302,693.779	23,444,555.762
12/30/20	0.258	0.27	0.253	0.265	7,008,768.69	20,665,318.076
12/29/20	0.276	0.301	0.251	0.258	8,253,940.227	20,107,020.631
12/28/20	0.278	0.283	0.274	0.276	5,107,040.679	21,506,194.782
12/27/20	0.29	0.294	0.267	0.278	6,357,992.771	21,681,064.927
12/26/20	0.284	0.306	0.282	0.29	7,252,586.822	22,582,652.061
12/25/20	0.284	0.306	0.28	0.284	6,648,811.36	22,117,349.864
12/24/20	0.274	0.287	0.269	0.283	5,981,976.028	22,034,258.295
12/23/20	0.325	0.33	0.272	0.274	12,103,844.057	21,284,911.982
12/22/20	0.338	0.343	0.308	0.325	10,977,077.678	25,250,593.331
12/21/20	0.395	0.398	0.319	0.338	12,327,533.193	26,203,892.02
12/20/20	0.397	0.404	0.365	0.395	12,037,769.67	30,600,741.679
12/19/20	0.379	0.418	0.365	0.397	11,018,947.016	30,763,512.048
12/18/20	0.422	0.456	0.366	0.379	33,918,519.137	29,346,008.586
12/17/20	0.309	0.508	0.306	0.422	63,298,683.066	32,668,027.332
12/16/20	0.298	0.329	0.293	0.309	10,532,901.784	23,903,224.316
12/15/20	0.272	0.3	0.272	0.298	10,869,670.065	23,000,499.898
12/14/20	0.263	0.276	0.261	0.272	6,860,535.574	20,982,612.286
12/13/20	0.264	0.266	0.257	0.263	5,186,270.579	20,316,773.294
12/12/20	0.257	0.267	0.257	0.264	5,725,538.14	20,320,173.595
12/11/20	0.262	0.269	0.248	0.257	7,416,245.329	19,802,751.882
12/10/20	0.26	0.273	0.248	0.262	8,701,647.61	20,147,900.882
12/9/20	0.242	0.275	0.226	0.26	10,171,809.899	19,993,202.391
12/8/20	0.262	0.263	0.239	0.242	7,194,308.273	18,572,577.414
12/7/20	0.264	0.269	0.258	0.262	7,141,481.173	20,137,742.443
12/6/20	0.27	0.271	0.259	0.264	6,269,236.404	20,275,888.908
12/5/20	0.262	0.27	0.259	0.27	6,420,012.639	20,571,146.158
12/4/20	0.275	0.277	0.26	0.262	7,173,046.227	19,933,748.843
12/3/20	0.272	0.28	0.269	0.275	6,885,951.261	20,957,018.266
12/2/20	0.266	0.274	0.262	0.272	8,095,992.407	20,681,275.917
12/1/20	0.28	0.287	0.261	0.266	9,254,034.609	20,239,736.726
11/30/20	0.275	0.284	0.271	0.28	8,908,209.193	21,240,429.234

Similar Coins