Beam (BEAM) historical data and Live price

beam

Beam

BEAM
$ 0.519098 -4.999 % 0.00004521 BTC
MARKET CAP
35.439 M
24H VOLUME
18.088 M
CIRC.SUPPLY
68.271 M
MAX SUPPLY
262.8 M
Rank178
1H -2.56 %
24H -5.00 %
7D 25.24 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/11/200.5620.5840.480.517,709,612.35334,142,033.9
8/10/200.5950.5960.5320.56120,054,453.37438,244,940.382
8/9/200.5010.6420.5010.59233,013,871.68440,364,566.853
8/8/200.4320.5150.4240.517,139,859.07634,040,087.459
8/7/200.4330.450.4150.43211,372,129.24829,355,815.408
8/6/200.4140.4480.4110.4349,947,202.25129,460,410.312
8/5/200.4060.4220.4040.4148,170,807.86528,124,638.636
8/4/200.3970.4110.3970.4068,150,023.70127,358,094.763
8/3/200.3970.4050.390.3979,414,573.77126,760,513.055
8/2/200.4140.4370.3890.39811,814,966.75626,769,726.379
8/1/200.4050.4150.3980.41311,429,981.19427,788,813.968
7/31/200.3970.4060.3910.40510,305,830.41227,203,179.316
7/30/200.3960.4120.3910.39810,309,891.60326,684,982.528
7/29/200.4040.4150.3910.39610,985,595.50426,523,460.193
7/28/200.3850.4150.3840.40412,874,720.98427,072,394.239
7/27/200.4170.4190.3630.38414,704,693.57925,687,573.437
7/26/200.4550.4580.4070.41713,951,214.49527,910,662.978
7/25/200.4470.4820.4340.45614,830,781.89330,473,703.607
7/24/200.4280.4730.4150.44717,384,548.21829,855,601.78
7/23/200.3930.4530.390.42814,913,136.35628,533,667.408
7/22/200.3850.40.3810.3939,631,372.31926,203,348.61
7/21/200.3860.3940.3790.3859,204,564.19325,631,194.985
7/20/200.3720.3910.3670.38710,510,575.48525,724,490.404
7/19/200.370.3720.3610.3718,848,283.61724,669,327.968
7/18/200.3550.3750.350.377,869,447.62224,569,964.843
7/17/200.3520.3640.3450.3557,521,940.98623,565,305.869
7/16/200.3690.3710.3470.3519,885,718.68223,295,272.2
7/15/200.380.3860.3660.3698,349,889.46224,442,624.247
7/14/200.3840.3860.3750.3810,243,008.07925,141,553.883
7/13/200.3980.4010.3820.3849,384,439.18625,428,512.023
7/12/200.4020.4070.3920.3988,491,594.56326,288,126.639
7/11/200.4050.4090.3960.4028,646,496.97826,565,296.579
7/10/200.4020.4080.380.4058,914,343.92926,731,763.318
7/9/200.4110.4170.3910.4029,820,617.89826,469,267.582
7/8/200.3880.4130.3850.41210,436,410.01427,105,233.342
7/7/200.3960.3970.3830.3888,314,992.74525,497,083.726
7/6/200.3640.3990.3630.39610,097,477.27426,039,200.982
7/5/200.3780.3840.3570.3649,093,030.05323,756,193.699
7/4/200.370.3930.370.3798,509,800.55424,688,233.088
7/3/200.3880.390.3690.378,561,463.03624,120,893.425
7/2/200.3920.40.3690.38910,877,626.40325,293,333.055
7/1/200.4120.4140.3910.3929,600,295.04725,508,164.766
6/30/200.420.4280.4070.40910,139,336.04126,594,841.055
6/29/200.4410.4420.4070.42214,497,041.87627,420,525.797
6/28/200.4390.4560.4220.44212,888,544.26328,632,628.913
6/27/200.4980.50.4310.43915,861,688.07228,423,455.201
6/26/200.50.5340.4760.49529,484,084.83332,045,687.715
6/25/200.4870.5020.4530.526,729,463.58132,309,496.721
6/24/200.4940.5020.4660.47927,254,477.54830,980,446.129
6/23/200.4890.5020.4790.49432,292,020.69531,872,916.051
6/22/200.4960.5040.4770.49257,211,161.77931,757,854.908
6/21/200.4920.5140.4880.49653,024,859.10731,963,711.14
6/20/200.5020.5180.4730.49262,647,085.33731,702,418.436
6/19/200.4990.5390.4790.50168,250,257.26632,213,828.537
6/18/200.4650.5040.4610.49561,116,288.1531,837,284.09
6/17/200.4790.4820.4520.46573,257,659.80729,893,780.382
6/16/200.4790.4960.4630.47964,575,811.40530,742,150.11
6/15/200.4820.4870.4320.48279,753,824.79430,869,767.318
6/14/200.4990.5140.4690.48255,415,636.14230,896,367.344
6/13/200.4650.5210.460.49764,749,167.36831,801,498.642
6/12/200.4470.5250.4370.46672,774,352.35729,781,713.73
6/11/200.5040.5170.4330.44680,114,139.57928,500,558.599
6/10/200.4770.5130.4490.50468,522,554.39832,184,530.044
6/9/200.4830.4830.450.47754,542,431.28530,422,066.112
6/8/200.4840.4860.4660.48145,053,366.76330,621,668.212
6/7/200.4850.5260.460.48358,254,720.50430,765,005.272
6/6/200.5020.5340.4740.48555,269,748.78630,844,814.459
6/5/200.510.5420.4840.50273,700,312.73831,894,618.656
6/4/200.470.5380.4640.5165,413,797.26732,172,142.804
6/3/200.4710.5090.4490.46753,019,280.39929,431,357.68
6/2/200.4360.5550.4350.47132,841,536.34329,614,737.288
6/1/200.4010.4430.3980.43456,314,201.44127,256,617.982
5/31/200.4140.4440.3940.39754,679,432.0624,956,553.906
5/30/200.3820.430.3680.41253,197,408.80325,876,071.882
5/29/200.3650.3930.360.38242,877,127.15923,938,936.613
5/28/200.3660.3730.3550.36541,030,980.98722,848,495.401
5/27/200.3740.3760.3470.36244,618,555.56422,631,531.648
5/26/200.3580.3750.3470.37453,218,852.53423,353,759.033
5/25/200.330.3620.3240.35696,620,740.47622,245,262.52
5/24/200.3560.3650.3290.3399,462,521.37520,617,381.427
5/23/200.3310.3650.3310.35872,913,423.79722,350,852.94
5/22/200.3210.340.3180.33552,356,473.00620,892,238.507
5/21/200.3380.3510.3060.32148,453,117.12219,985,253.068
5/20/200.3410.3570.330.33842,648,208.06221,004,874.459
5/19/200.3440.3560.3290.34580,820,435.63621,409,121.137
5/18/200.3340.3510.3340.343161,105,176.28221,304,776.107
5/17/200.3150.3390.3120.335233,790,363.73620,744,147.065
5/16/200.3050.3160.3020.316169,321,782.36719,556,903.87
5/15/200.3090.3190.2990.305180,374,162.56218,887,769.264
5/14/200.3130.320.3040.308173,071,834.39819,040,675.019