🍭 Some pretty sweet deals just arrived! CoinGecko Candy Rewards Store is now 30%-off storewide!🍭 For a limited time only, so don't miss it!
beam  (BEAM)
BEAM (BEAM)
$0.278982 -0.2%
0.00001428 BTC -5.4%
3,251 people like this
Market Cap
$21,163,838
24 Hour Trading Vol
$5,813,896
24h Low / 24h High
$0.272301 / $0.283630
Circulating Supply
75,934,120 / 262,800,000
BEAM
USD

BEAM USD (Historical Data)

Date Market Cap Volume Open Close
2020-12-01 $21,484,528 $6,021,618 $0.281443 N/A
2020-11-30 $20,775,545 $4,653,595 $0.274310 $0.281443
2020-11-29 $21,050,502 $7,384,988 $0.277951 $0.274310
2020-11-28 $20,110,557 $7,063,302 $0.266156 $0.277951
2020-11-27 $20,355,510 $11,402,096 $0.268492 $0.266156
2020-11-26 $23,239,203 $9,927,494 $0.308558 $0.268492
2020-11-25 $24,446,894 $13,100,088 $0.322662 $0.308558
2020-11-24 $21,361,508 $9,498,689 $0.282541 $0.322662
2020-11-23 $20,100,174 $6,247,209 $0.264645 $0.282541
2020-11-22 $20,064,821 $6,960,383 $0.266533 $0.264645
2020-11-21 $18,992,504 $7,089,616 $0.252062 $0.266533
2020-11-20 $18,722,236 $6,912,473 $0.248764 $0.252062
2020-11-19 $19,664,803 $9,328,886 $0.260521 $0.248764
2020-11-18 $19,888,787 $8,606,669 $0.265410 $0.260521
2020-11-17 $19,419,144 $8,531,544 $0.256861 $0.265410
2020-11-16 $18,789,512 $6,673,904 $0.249457 $0.256861
2020-11-15 $19,729,663 $6,452,182 $0.262272 $0.249457
2020-11-14 $20,032,487 $8,286,823 $0.264645 $0.262272
2020-11-13 $18,334,213 $9,627,932 $0.245503 $0.264645
2020-11-12 $18,773,664 $7,465,818 $0.251155 $0.245503
2020-11-11 $19,232,097 $9,852,335 $0.258160 $0.251155
2020-11-10 $17,696,279 $6,900,322 $0.236752 $0.258160
2020-11-09 $18,068,378 $7,288,338 $0.241377 $0.236752
2020-11-08 $16,659,411 $9,528,435 $0.222646 $0.241377
2020-11-07 $17,921,348 $7,360,280 $0.239701 $0.222646
2020-11-06 $15,934,619 $8,801,315 $0.216219 $0.239701
2020-11-05 $15,478,632 $7,074,456 $0.210837 $0.216219
2020-11-04 $16,140,427 $7,717,513 $0.218958 $0.210837
2020-11-03 $16,737,814 $4,883,672 $0.226510 $0.218958
2020-11-02 $17,225,399 $3,022,605 $0.233465 $0.226510
2020-11-01 $17,287,012 $3,439,564 $0.235536 $0.233465
coingecko (thumbnail mini)
CoinGecko for iOS
coingecko (thumbnail mini)
CoinGecko for Android