Beam (BEAM) historical data and Live price

Beam

BEAM

$ 0.011981 + 1.878 %

0.00000022 BTC

MARKET CAP
592.671 M

24H VOLUME
6.082 M

CIRC.SUPPLY
49.466 B

MAX SUPPLY
62.434 B

BEAM

USD

Rank91

1H -0.04 %

24H 1.88 %

7D -15.28 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/7/24	0.012	0.012	0.012	0.012	6,302,831.62	583,489,274.43
9/6/24	0.012	0.012	0.011	0.012	10,782,740.58	578,070,455.78
9/5/24	0.013	0.013	0.012	0.012	8,074,621.08	594,494,881.71
9/4/24	0.012	0.013	0.012	0.013	9,710,211.74	624,221,719.81
9/3/24	0.013	0.014	0.012	0.012	10,206,484.54	617,974,870.77
9/2/24	0.013	0.014	0.013	0.013	14,069,297.86	664,228,393.83
9/1/24	0.015	0.015	0.013	0.013	16,776,752.99	658,114,050.44
8/31/24	0.016	0.016	0.015	0.015	8,360,780.06	722,487,774.26
8/30/24	0.015	0.016	0.015	0.016	22,674,875.51	777,421,404.16
8/29/24	0.014	0.015	0.014	0.015	13,001,702.4	725,335,495.17
8/28/24	0.015	0.015	0.014	0.014	12,443,997.56	702,990,424.63
8/27/24	0.015	0.016	0.014	0.015	12,636,360.89	722,423,196.88
8/26/24	0.016	0.016	0.015	0.015	11,139,364.93	753,168,835.52
8/25/24	0.016	0.016	0.016	0.016	10,706,803.78	796,598,686.07
8/24/24	0.016	0.017	0.016	0.016	11,908,270.52	813,879,638.47
8/23/24	0.015	0.017	0.015	0.016	15,059,289.16	808,584,130.38
8/22/24	0.014	0.015	0.014	0.015	20,618,136.82	753,325,558.19
8/21/24	0.013	0.015	0.013	0.014	18,265,094.13	706,950,175.76
8/20/24	0.013	0.014	0.013	0.013	10,215,383.2	657,185,965.4
8/19/24	0.012	0.013	0.012	0.013	10,311,762.27	646,376,185.12
8/18/24	0.013	0.013	0.012	0.012	6,480,961.99	617,531,241.55
8/17/24	0.012	0.013	0.012	0.013	5,086,290.99	618,812,649.49
8/16/24	0.012	0.013	0.012	0.012	9,709,902.31	603,936,823.32
8/15/24	0.013	0.013	0.012	0.012	9,662,417.36	610,677,811.29
8/14/24	0.013	0.014	0.013	0.013	10,223,302.27	635,891,589.25
8/13/24	0.013	0.013	0.013	0.013	11,174,186.94	661,884,907.39
8/12/24	0.013	0.014	0.012	0.013	23,110,098.47	657,885,825.67
8/11/24	0.013	0.015	0.013	0.013	25,640,621.07	631,024,378.01
8/10/24	0.013	0.014	0.012	0.013	9,896,716.8	659,402,091.89
8/9/24	0.013	0.013	0.012	0.013	12,588,362.7	625,680,546.25
8/8/24	0.012	0.013	0.011	0.013	17,078,440.48	644,397,492.05
8/7/24	0.012	0.013	0.011	0.012	16,023,770.7	570,078,797.76
8/6/24	0.012	0.013	0.012	0.012	18,876,740.87	592,255,735.02
8/5/24	0.013	0.013	0.01	0.012	34,435,329.57	571,278,637.83
8/4/24	0.014	0.014	0.012	0.013	17,123,129.7	619,826,950.7
8/3/24	0.015	0.015	0.014	0.014	12,339,811.12	693,945,549.11
8/2/24	0.018	0.018	0.015	0.015	12,942,060.43	759,884,992.94
8/1/24	0.018	0.019	0.017	0.018	23,963,155.27	872,413,567.84
7/31/24	0.018	0.019	0.017	0.018	19,792,801.72	912,794,426.4
7/30/24	0.018	0.019	0.017	0.018	9,382,403.73	870,624,921.52
7/29/24	0.018	0.02	0.018	0.018	19,605,252.19	902,740,504.25
7/28/24	0.018	0.018	0.017	0.018	5,671,467.95	870,748,652.59
7/27/24	0.018	0.019	0.018	0.018	9,162,921.12	900,687,439.12
7/26/24	0.017	0.018	0.017	0.018	12,458,242.35	903,439,233.54
7/25/24	0.017	0.017	0.016	0.017	12,762,097.35	847,463,522.87
7/24/24	0.018	0.019	0.017	0.017	13,068,653.68	849,674,505.48
7/23/24	0.019	0.02	0.018	0.018	13,244,032.89	905,763,020.97
7/22/24	0.02	0.02	0.019	0.019	18,195,769.69	964,542,796.63
7/21/24	0.019	0.02	0.018	0.02	12,174,007.05	964,872,490.4
7/20/24	0.019	0.019	0.018	0.019	8,729,550.33	951,671,744.61
7/19/24	0.018	0.019	0.018	0.019	14,196,137.65	929,597,816.57
7/18/24	0.017	0.019	0.017	0.018	20,713,426.57	908,486,129.87
7/17/24	0.018	0.019	0.017	0.017	12,346,195.25	860,944,428.37
7/16/24	0.018	0.018	0.016	0.018	16,089,809.22	893,915,195.76
7/15/24	0.016	0.018	0.016	0.018	16,735,173.86	876,151,905.11
7/14/24	0.015	0.016	0.015	0.016	7,250,910.37	776,266,622.02
7/13/24	0.015	0.016	0.015	0.015	7,281,615.8	757,428,778.69
7/12/24	0.014	0.015	0.014	0.015	6,606,131.69	746,030,154.84
7/11/24	0.015	0.015	0.014	0.014	9,014,504.66	717,023,676.19
7/10/24	0.015	0.015	0.014	0.015	8,821,737.14	737,475,419.55
7/9/24	0.014	0.015	0.014	0.015	8,743,090.57	723,551,989.56
7/8/24	0.014	0.015	0.013	0.014	17,511,711.01	712,173,900.44
7/7/24	0.015	0.015	0.014	0.014	10,704,265.09	681,435,915.88
7/6/24	0.014	0.015	0.014	0.015	9,346,151.48	748,961,893.13
7/5/24	0.014	0.015	0.013	0.014	29,773,904.75	700,969,991.21
7/4/24	0.017	0.017	0.014	0.014	26,544,013.33	696,414,956.44
7/3/24	0.018	0.019	0.017	0.017	24,231,536.93	828,597,449.52
7/2/24	0.017	0.019	0.017	0.018	44,616,524.54	911,042,227
7/1/24	0.016	0.018	0.016	0.017	14,193,238.32	839,987,640.47
6/30/24	0.015	0.016	0.015	0.016	7,673,449.9	809,767,346.57
6/29/24	0.016	0.016	0.015	0.015	6,086,628.15	765,268,481.86
6/28/24	0.017	0.017	0.016	0.016	9,593,240.12	789,174,396.92
6/27/24	0.016	0.017	0.016	0.017	11,105,313.87	835,675,231.77
6/26/24	0.017	0.017	0.016	0.016	12,030,605.11	797,311,371.57
6/25/24	0.016	0.017	0.016	0.017	14,940,834.24	839,793,703.5
6/24/24	0.016	0.016	0.015	0.016	21,407,415.22	803,087,083.3
6/23/24	0.017	0.017	0.016	0.016	9,041,459.19	798,257,754.94
6/22/24	0.017	0.017	0.017	0.017	8,871,467.02	837,630,729.36
6/21/24	0.018	0.018	0.017	0.017	14,063,274.06	858,477,647.04
6/20/24	0.019	0.019	0.018	0.018	21,430,770.77	881,232,758.62
6/19/24	0.018	0.02	0.018	0.019	19,239,928.61	918,688,305.1
6/18/24	0.019	0.019	0.017	0.018	26,791,196.61	905,286,641.35
6/17/24	0.02	0.02	0.018	0.019	19,963,016.44	924,916,127.84
6/16/24	0.019	0.02	0.019	0.02	10,560,961.16	1,000,103,234.93
6/15/24	0.02	0.02	0.019	0.019	9,065,450.84	963,193,270.73
6/14/24	0.021	0.021	0.019	0.02	17,302,630.3	984,079,432.96
6/13/24	0.022	0.023	0.021	0.021	15,980,579.93	1,035,421,444.77
6/12/24	0.021	0.023	0.021	0.022	21,377,450.9	1,102,980,390.52
6/11/24	0.022	0.023	0.021	0.021	17,887,471.49	1,058,655,334.2
6/10/24	0.023	0.024	0.022	0.022	12,911,695.01	1,112,503,163.51

Similar Coins