Beam (BEAM) historical data and Live price

beam

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
Rank428
1H -5.44 %
24H -1.11 %
7D -33.51 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/27/210.4970.5780.4970.5518,147,216.7445,415,107.86
2/26/210.5360.5530.4820.49712,534,447.7440,884,772.77
2/25/210.5610.6250.5340.53512,197,290.9844,024,692.47
2/24/210.5580.6440.5310.56114,793,345.546,107,424.14
2/23/210.7250.7290.4940.55823,517,790.8645,788,125.08
2/22/210.8550.9030.6320.72529,254,384.4959,534,991.96
2/21/210.7360.8870.7060.85638,146,195.5870,161,031.81
2/20/210.70.8380.6790.73725,579,263.0460,425,303.88
2/19/210.6850.7050.6590.69911,270,568.1657,240,703.42
2/18/210.7010.7160.6670.68512,522,560.4956,056,522.11
2/17/210.6630.710.6030.70118,900,183.457,303,327.06
2/16/210.6020.6860.5990.66319,043,314.254,181,456.71
2/15/210.640.7150.5760.60222,319,986.7149,156,204.94
2/14/210.7520.7550.6280.6422,776,640.6852,264,313.01
2/13/210.6780.7780.6540.75220,634,823.6961,298,063.53
2/12/210.660.7250.6310.67816,783,702.5455,291,029.06
2/11/210.5710.6940.5510.65927,964,159.153,703,814.17
2/10/210.5110.6050.5030.5724,744,598.8246,399,050.03
2/9/210.4570.520.4570.51116,042,749.541,565,581.19
2/8/210.4180.4610.4130.45712,205,397.6537,122,656.03
2/7/210.4420.4470.4010.41712,415,725.8633,884,919.44
2/6/210.4710.4710.4360.44214,268,717.435,898,516.65
2/5/210.4210.4720.4130.47113,182,617.3438,195,913.33
2/4/210.4110.4370.3870.42113,409,023.9833,938,971.7
2/3/210.3950.4130.3930.41111,276,421.2533,075,785.86
2/2/210.3910.3990.3830.39510,274,085.5531,754,609.42
2/1/210.4060.4290.3790.39116,499,302.9431,477,420.27
1/31/210.360.4190.3540.40723,597,637.1132,672,708.64
1/30/210.3470.3790.3410.3610,559,901.1928,889,115.41
1/29/210.3560.3620.3340.34714,527,020.2527,823,984.65
1/28/210.3370.3590.3330.34810,906,459.81127,900,772.854
1/27/210.3440.3460.3120.3379,452,596.92926,968,535.744
1/26/210.3530.360.3320.3448,109,351.98227,558,129.467
1/25/210.3690.3730.3460.3538,435,365.04928,278,457.324
1/24/210.3540.3850.3510.3698,940,944.00529,470,214.136
1/23/210.370.3830.350.35410,662,969.3728,250,717.682
1/22/210.3610.3880.3310.3713,223,608.08329,537,084.964
1/21/210.3770.4230.360.36118,215,126.43728,810,343.761
1/20/210.3650.3770.3330.37711,038,606.42330,019,306.326
1/19/210.3950.4030.3640.3668,700,689.97329,188,732.027
1/18/210.340.4190.3380.39513,136,567.31631,439,903.45
1/17/210.330.3520.3190.345,793,638.25427,047,276.543
1/16/210.3350.3580.330.338,032,862.01926,237,200.501
1/15/210.3340.3410.2960.33410,695,458.19126,567,279.415
1/14/210.3460.3530.3280.3348,049,612.22526,489,516.602
1/13/210.3240.3450.3150.3458,336,109.40427,081,602.013
1/12/210.3410.360.3160.3248,649,753.87225,404,466.326
1/11/210.380.380.3050.34116,370,765.46926,710,656.921
1/10/210.3390.3990.3340.38118,085,697.46829,893,306.493
1/9/210.320.3520.3110.33910,888,855.31726,601,451.128
1/8/210.3120.3230.2920.329,019,784.43325,116,552.895
1/7/210.3230.3430.3080.3118,687,827.65124,399,955.378
1/6/210.3250.3460.3040.32310,917,745.73725,348,308.571
1/5/210.2770.3320.2670.3259,409,530.64525,498,943.278
1/4/210.2840.2980.2640.2777,366,741.89121,702,971.586
1/3/210.2690.2860.2640.2846,957,399.38622,269,044.648
1/2/210.2740.2750.2630.2696,250,376.14521,074,736.805
1/1/210.30.3010.2690.2745,748,619.16621,417,759.557
12/31/200.2650.3040.2630.36,302,693.77923,444,555.762
12/30/200.2580.270.2530.2657,008,768.6920,665,318.076
12/29/200.2760.3010.2510.2588,253,940.22720,107,020.631
12/28/200.2780.2830.2740.2765,107,040.67921,506,194.782
12/27/200.290.2940.2670.2786,357,992.77121,681,064.927
12/26/200.2840.3060.2820.297,252,586.82222,582,652.061
12/25/200.2840.3060.280.2846,648,811.3622,117,349.864
12/24/200.2740.2870.2690.2835,981,976.02822,034,258.295
12/23/200.3250.330.2720.27412,103,844.05721,284,911.982
12/22/200.3380.3430.3080.32510,977,077.67825,250,593.331
12/21/200.3950.3980.3190.33812,327,533.19326,203,892.02
12/20/200.3970.4040.3650.39512,037,769.6730,600,741.679
12/19/200.3790.4180.3650.39711,018,947.01630,763,512.048
12/18/200.4220.4560.3660.37933,918,519.13729,346,008.586
12/17/200.3090.5080.3060.42263,298,683.06632,668,027.332
12/16/200.2980.3290.2930.30910,532,901.78423,903,224.316
12/15/200.2720.30.2720.29810,869,670.06523,000,499.898
12/14/200.2630.2760.2610.2726,860,535.57420,982,612.286
12/13/200.2640.2660.2570.2635,186,270.57920,316,773.294
12/12/200.2570.2670.2570.2645,725,538.1420,320,173.595
12/11/200.2620.2690.2480.2577,416,245.32919,802,751.882
12/10/200.260.2730.2480.2628,701,647.6120,147,900.882
12/9/200.2420.2750.2260.2610,171,809.89919,993,202.391
12/8/200.2620.2630.2390.2427,194,308.27318,572,577.414
12/7/200.2640.2690.2580.2627,141,481.17320,137,742.443
12/6/200.270.2710.2590.2646,269,236.40420,275,888.908
12/5/200.2620.270.2590.276,420,012.63920,571,146.158
12/4/200.2750.2770.260.2627,173,046.22719,933,748.843
12/3/200.2720.280.2690.2756,885,951.26120,957,018.266
12/2/200.2660.2740.2620.2728,095,992.40720,681,275.917
12/1/200.280.2870.2610.2669,254,034.60920,239,736.726
11/30/200.2750.2840.2710.288,908,209.19321,240,429.234