Beam Beam (BEAM)

Add to Watchlist
Market Cap: $ 35 860 898
Coin
Mineable
BEAM/USD $ 0.28599916
BEAM/BTC 0.000040 BTC
  • 1 hour -1.06%
  • 1 day -0.11%
  • 1 week +4.34%
Date Open High Low Close Volume
09.04.2020 $ 0.28990000 $ 0.29700000 $ 0.28400000 $ 0.28670000 $ 187 352.19
08.04.2020 $ 0.27890000 $ 0.29180000 $ 0.27660000 $ 0.28910000 $ 490 221.97
07.04.2020 $ 0.28830000 $ 0.30000000 $ 0.27640000 $ 0.27990000 $ 588 075.96
06.04.2020 $ 0.26100000 $ 0.28980000 $ 0.26090000 $ 0.28980000 $ 574 921.47
05.04.2020 $ 0.26980000 $ 0.27300000 $ 0.25930000 $ 0.26060000 $ 262 041.37
04.04.2020 $ 0.26010000 $ 0.27490000 $ 0.26000000 $ 0.26940000 $ 176 345.07
03.04.2020 $ 0.27010000 $ 0.27750000 $ 0.25550000 $ 0.26150000 $ 442 870.09
02.04.2020 $ 0.26890000 $ 0.28700000 $ 0.26520000 $ 0.27120000 $ 681 552.71
01.04.2020 $ 0.27070000 $ 0.27610000 $ 0.25890000 $ 0.27040000 $ 264 477.83
31.03.2020 $ 0.27520000 $ 0.29800000 $ 0.26550000 $ 0.27070000 $ 320 739.58
30.03.2020 $ 0.24540000 $ 0.33000000 $ 0.24300000 $ 0.27510000 $ 686 896.88
29.03.2020 $ 0.25600000 $ 0.26040000 $ 0.24030000 $ 0.24540000 $ 282 121.76
28.03.2020 $ 0.25510000 $ 0.26380000 $ 0.24020000 $ 0.25550000 $ 363 845.97
27.03.2020 $ 0.27360000 $ 0.28000000 $ 0.25360000 $ 0.25510000 $ 325 745.76
26.03.2020 $ 0.27010000 $ 0.27340000 $ 0.26400000 $ 0.27340000 $ 219 016.78
25.03.2020 $ 0.27630000 $ 0.27880000 $ 0.25300000 $ 0.26920000 $ 313 277.18
24.03.2020 $ 0.27580000 $ 0.28370000 $ 0.26580000 $ 0.27870000 $ 452 278.17
23.03.2020 $ 0.24260000 $ 0.35820000 $ 0.24000000 $ 0.27520000 $ 319 365.29
22.03.2020 $ 0.27530000 $ 0.29000000 $ 0.24100000 $ 0.24410000 $ 509 870.63
21.03.2020 $ 0.28870000 $ 0.30210000 $ 0.25930000 $ 0.27690000 $ 540 482.26
20.03.2020 $ 0.26900000 $ 0.31790000 $ 0.26610000 $ 0.28870000 $ 717 445.77
19.03.2020 $ 0.24490000 $ 0.28320000 $ 0.24020000 $ 0.26890000 $ 579 222.09
18.03.2020 $ 0.24040000 $ 0.25450000 $ 0.22000000 $ 0.24160000 $ 515 555.24
17.03.2020 $ 0.23110000 $ 0.25990000 $ 0.22520000 $ 0.24210000 $ 390 734.37
16.03.2020 $ 0.22700000 $ 0.24220000 $ 0.19530000 $ 0.22990000 $ 425 840.31
15.03.2020 $ 0.22200000 $ 0.26690000 $ 0.21880000 $ 0.24960000 $ 574 937.75
14.03.2020 $ 0.24310000 $ 0.25730000 $ 0.21690000 $ 0.22170000 $ 512 247.98
13.03.2020 $ 0.22160000 $ 0.26800000 $ 0.13060000 $ 0.24660000 $ 1 349 394.88
12.03.2020 $ 0.47600000 $ 0.47910000 $ 0.20310000 $ 0.22200000 $ 1 873 366.63
11.03.2020 $ 0.49540000 $ 0.55250000 $ 0.45160000 $ 0.47460000 $ 467 579.03