Beam (BEAM) historical data and Live price

Beam

BEAM

$ 0.331444 -0.737 %

0.00003014 BTC

MARKET CAP
23.511 M

24H VOLUME
4.764 M

CIRC.SUPPLY
70.936 M

MAX SUPPLY
262.8 M

BEAM

USD

Rank312

1H -0.05 %

24H -0.74 %

7D -5.57 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/19/20	0.33	0.339	0.329	0.338	4,608,576.794	23,945,005.702
9/18/20	0.321	0.336	0.309	0.33	5,684,670.734	23,411,075.841
9/17/20	0.321	0.33	0.247	0.321	23,372,921.096	22,734,503.983
9/16/20	0.318	0.332	0.286	0.321	39,810,199.913	22,687,027.085
9/15/20	0.327	0.341	0.313	0.318	47,799,565.738	22,457,010.92
9/14/20	0.338	0.341	0.322	0.327	43,611,968.935	23,097,998.486
9/13/20	0.364	0.367	0.318	0.333	57,627,085.464	23,534,699.152
9/12/20	0.353	0.372	0.346	0.364	42,821,691.227	25,671,380.734
9/11/20	0.339	0.363	0.324	0.353	47,633,644.837	24,838,297.183
9/10/20	0.33	0.353	0.325	0.341	54,312,018.265	23,980,638.316
9/9/20	0.311	0.34	0.303	0.337	47,453,250.615	23,729,667.845
9/8/20	0.333	0.344	0.302	0.31	52,838,912.931	21,822,156.189
9/7/20	0.327	0.338	0.292	0.329	46,279,984.111	23,124,676.351
9/6/20	0.324	0.345	0.292	0.33	45,590,987.602	23,127,212.363
9/5/20	0.376	0.381	0.289	0.324	34,117,067.877	22,728,707.774
9/4/20	0.354	0.392	0.347	0.376	9,256,821.156	26,207,512.497
9/3/20	0.432	0.433	0.35	0.354	10,462,241.228	24,633,817.797
9/2/20	0.466	0.466	0.417	0.432	11,658,367.44	30,030,133.209
9/1/20	0.476	0.484	0.456	0.466	17,616,529.665	32,330,331.355
8/31/20	0.484	0.505	0.474	0.476	13,751,767.128	33,001,317.43
8/30/20	0.45	0.503	0.447	0.484	16,550,374.74	33,552,562.661
8/29/20	0.47	0.471	0.442	0.452	13,890,038.044	31,299,365.879
8/28/20	0.452	0.475	0.445	0.469	9,611,261.357	32,461,225.664
8/27/20	0.498	0.501	0.438	0.452	14,301,589.898	31,276,034.945
8/26/20	0.496	0.505	0.478	0.498	12,764,788.044	34,418,154.917
8/25/20	0.539	0.54	0.476	0.496	15,884,509.149	34,265,352.121
8/24/20	0.548	0.556	0.533	0.54	11,481,497.914	37,239,604.971
8/23/20	0.537	0.564	0.526	0.549	10,495,129.355	37,840,066
8/22/20	0.536	0.544	0.488	0.537	11,106,210.395	36,954,120.088
8/21/20	0.604	0.605	0.528	0.536	13,890,185.257	36,913,315.616
8/20/20	0.572	0.606	0.556	0.606	9,029,509.378	41,680,568.241
8/19/20	0.622	0.633	0.539	0.572	12,871,066.19	39,296,388.338
8/18/20	0.6	0.644	0.576	0.622	16,816,235.247	42,687,260.738
8/17/20	0.545	0.636	0.539	0.599	19,095,594.474	41,117,991.643
8/16/20	0.558	0.559	0.52	0.545	10,297,966.571	37,360,111.639
8/15/20	0.56	0.573	0.533	0.558	12,266,095.685	38,215,540.071
8/14/20	0.558	0.586	0.544	0.56	11,733,952.8	38,287,336.488
8/13/20	0.594	0.6	0.538	0.558	14,302,709.998	38,137,018.317
8/12/20	0.502	0.626	0.49	0.594	18,607,340.042	40,592,158.508
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

Similar Coins