Beam (BEAM) historical data and Live price

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

BEAM

USD

Rank454

1H 0.44 %

24H -1.67 %

7D 7.59 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	0.445	0.52	0.438	0.462	14,148,385.73	42,987,831.28
7/23/21	0.395	0.494	0.394	0.442	17,659,185.44	41,109,864.59
7/22/21	0.379	0.409	0.372	0.395	8,469,905.78	36,668,843.1
7/21/21	0.355	0.391	0.35	0.379	9,513,924.95	35,150,830.93
7/20/21	0.391	0.398	0.346	0.355	8,856,957.16	32,923,280.59
7/19/21	0.417	0.417	0.386	0.391	8,304,901.85	36,231,354.13
7/18/21	0.431	0.453	0.412	0.417	9,209,129.9	38,654,595.53
7/17/21	0.437	0.46	0.425	0.432	9,394,172.28	40,000,720.4
7/16/21	0.465	0.486	0.431	0.436	11,029,464.76	40,299,955.25
7/15/21	0.481	0.524	0.462	0.465	11,259,146.69	43,013,389.12
7/14/21	0.474	0.495	0.446	0.481	10,541,136.93	44,466,425.31
7/13/21	0.492	0.53	0.466	0.474	10,984,160.59	43,744,030.54
7/12/21	0.511	0.529	0.48	0.492	13,482,888.5	45,381,132.57
7/11/21	0.463	0.651	0.454	0.511	48,622,581.78	47,117,880.32
7/10/21	0.422	0.475	0.419	0.462	10,500,821.82	42,564,180.94
7/9/21	0.415	0.43	0.4	0.424	8,905,360.81	39,028,713.5
7/8/21	0.445	0.446	0.409	0.415	9,541,979.73	38,181,452.12
7/7/21	0.429	0.508	0.421	0.444	12,190,658.35	40,809,622.75
7/6/21	0.412	0.449	0.412	0.428	11,050,285.68	39,162,511.26
7/5/21	0.437	0.462	0.406	0.412	17,513,315.16	37,721,335.05
7/4/21	0.421	0.448	0.403	0.438	20,874,220.94	40,041,305.58
7/3/21	0.418	0.436	0.404	0.42	20,899,398.13	38,361,494.63
7/2/21	0.407	0.417	0.39	0.415	11,281,126.04	37,929,120.57
7/1/21	0.437	0.437	0.397	0.407	11,989,297.81	37,163,369.37
6/30/21	0.456	0.465	0.409	0.437	13,948,474.48	39,818,677.09
6/29/21	0.417	0.477	0.417	0.457	13,576,439.39	41,648,659.06
6/28/21	0.414	0.431	0.405	0.417	9,341,936.72	37,998,576.61
6/27/21	0.4	0.42	0.387	0.414	14,318,341.89	37,692,439.62
6/26/21	0.4	0.424	0.376	0.398	15,230,634.4	36,235,605.11
6/25/21	0.445	0.459	0.389	0.402	14,338,840.8	36,579,853.02
6/24/21	0.42	0.469	0.398	0.445	13,774,151.81	40,403,606.46
6/23/21	0.4	0.445	0.393	0.419	11,039,408.74	38,061,137.84
6/22/21	0.442	0.469	0.351	0.4	16,169,328.97	36,310,352.04
6/21/21	0.575	0.58	0.44	0.442	13,582,035.27	40,068,519.88
6/20/21	0.601	0.603	0.539	0.574	10,110,528.61	52,011,590.81
6/19/21	0.619	0.644	0.586	0.601	11,888,849.36	54,424,260.79
6/18/21	0.638	0.64	0.572	0.619	13,887,387.98	55,994,101.59
6/17/21	0.623	0.668	0.62	0.638	12,306,728.42	57,712,367.06
6/16/21	0.666	0.666	0.616	0.623	15,551,850.58	56,288,752.81
6/15/21	0.67	0.716	0.648	0.668	13,927,838.12	60,293,622.18
6/14/21	0.672	0.684	0.647	0.67	17,836,800.2	60,471,641.12
6/13/21	0.636	0.684	0.608	0.672	17,273,002.64	60,626,240.98
6/12/21	0.616	0.67	0.573	0.636	20,195,646.62	57,347,417.14
6/11/21	0.695	0.703	0.601	0.616	19,878,552.06	55,531,273.64
6/10/21	0.676	0.757	0.634	0.695	31,715,363.86	62,541,397.42
6/9/21	0.629	0.732	0.582	0.672	29,106,324.6	60,485,302.7
6/7/21	0.749	0.762	0.62	0.628	17,363,013.2	56,403,203.15
6/6/21	0.693	0.768	0.693	0.749	19,018,757.81	67,212,551.28
6/5/21	0.726	0.768	0.681	0.693	16,462,718.81	61,862,619.98
6/4/21	0.838	0.839	0.697	0.73	21,197,933.69	65,122,228.59
6/3/21	0.805	0.878	0.8	0.838	20,543,930.15	74,745,786.09
6/2/21	0.847	0.852	0.794	0.805	23,905,881.21	71,785,648.74
6/1/21	0.77	0.864	0.73	0.847	37,028,306.78	75,466,394.94
5/31/21	0.734	0.785	0.685	0.766	23,002,740.2	68,178,320.06
5/30/21	0.74	0.778	0.679	0.733	26,304,433.78	65,248,085.98
5/29/21	0.844	0.95	0.703	0.74	45,669,798.81	65,819,148.94
5/28/21	0.697	0.98	0.682	0.846	94,441,075.12	75,180,455.81
5/27/21	0.735	0.753	0.65	0.694	16,504,389.53	61,597,324.86
5/26/21	0.708	0.769	0.671	0.732	23,065,301.38	64,926,397.67
5/25/21	0.682	0.74	0.581	0.705	26,717,040.1	62,494,720.1
5/24/21	0.561	0.688	0.542	0.68	22,935,345.8	60,260,814.84
5/23/21	0.715	0.732	0.458	0.561	29,049,946.58	49,650,140.76
5/22/21	0.78	0.786	0.664	0.716	25,890,621.67	63,368,769.81
5/21/21	0.972	1.017	0.676	0.776	33,821,153.13	68,584,138.14
5/19/21	1.3	1.32	0.672	0.841	39,070,242.56	74,253,477
5/19/21	1.3	1.32	0.672	0.841	39,070,242.56	74,253,477
5/19/21	1.3	1.32	0.672	0.841	39,070,242.56	74,253,477
5/19/21	1.3	1.32	0.672	0.841	39,070,242.56	74,253,477
5/18/21	1.34	1.408	1.28	1.298	26,837,858.47	114,554,620.71
5/18/21	1.34	1.408	1.28	1.298	26,837,858.47	114,554,620.71
5/18/21	1.34	1.408	1.28	1.298	26,837,858.47	114,554,620.71
5/18/21	1.34	1.408	1.28	1.298	26,837,858.47	114,554,620.71
5/17/21	1.469	1.494	1.228	1.34	39,409,942.65	118,235,996.12
5/17/21	1.469	1.494	1.228	1.34	39,409,942.65	118,235,996.12
5/17/21	1.469	1.494	1.228	1.34	39,409,942.65	118,235,996.12
5/17/21	1.469	1.494	1.228	1.34	39,409,942.65	118,235,996.12
5/16/21	1.274	1.546	1.264	1.471	42,614,048.48	129,655,038.41
5/16/21	1.274	1.546	1.264	1.471	42,614,048.48	129,655,038.41
5/16/21	1.274	1.546	1.264	1.471	42,614,048.48	129,655,038.41
5/16/21	1.274	1.546	1.264	1.471	42,614,048.48	129,655,038.41
5/15/21	1.436	1.452	1.275	1.279	29,387,540.3	112,692,297.37
5/15/21	1.436	1.452	1.275	1.279	29,387,540.3	112,692,297.37
5/15/21	1.436	1.452	1.275	1.279	29,387,540.3	112,692,297.37
5/15/21	1.436	1.452	1.275	1.279	29,387,540.3	112,692,297.37
5/14/21	1.451	1.599	1.379	1.435	42,890,134.57	126,363,163.57
5/14/21	1.451	1.599	1.379	1.435	42,890,134.57	126,363,163.57
5/14/21	1.451	1.599	1.379	1.435	42,890,134.57	126,363,163.57
5/14/21	1.451	1.599	1.379	1.435	42,890,134.57	126,363,163.57
5/13/21	1.234	1.599	1.159	1.453	74,120,906.2	127,831,302.29
5/13/21	1.234	1.599	1.159	1.453	74,120,906.2	127,831,302.29

Similar Coins