Beam سجل الأسعار

(BEAM)

الفترة الزمنية: 2024-09-07 ~ 2025-09-08

2024-09-07

2025-09-08

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-07	$0.007027	$0.00716	$0.0069	$0.007062	$8.531M
2025-09-06	$0.007077	$0.00719	$0.00695	$0.007027	$7.767M
2025-09-05	$0.006859	$0.00727	$0.00677	$0.007068	$16.223M
2025-09-04	$0.007224	$0.00727	$0.00678	$0.00685	$524.566K
2025-09-03	$0.007421	$0.00769	$0.00709	$0.007231	$31.578M
2025-09-02	$0.006815	$0.00953	$0.00665	$0.007465	$72.085M
2025-09-01	$0.007200	$0.00726	$0.00669	$0.006813	$13.107M
2025-08-31	$0.007223	$0.00734	$0.00708	$0.007200	$6.758M
2025-08-30	$0.007272	$0.00729	$0.00702	$0.007218	$9.059M
2025-08-29	$0.007379	$0.00781	$0.0071	$0.007239	$23.238M
2025-08-28	$0.007432	$0.00753	$0.00719	$0.007384	$16.255M
2025-08-27	$0.007277	$0.00754	$0.00722	$0.007441	$14.404M
2025-08-26	$0.007286	$0.00735	$0.0068	$0.007277	$23.960M
2025-08-25	$0.007645	$0.00799	$0.00712	$0.00721	$973.436K
2025-08-24	$0.007916	$0.00815	$0.00748	$0.007637	$26.165M
2025-08-23	$0.008068	$0.00824	$0.00787	$0.007905	$26.643M
2025-08-22	$0.007440	$0.00829	$0.00707	$0.008068	$31.908M
2025-08-21	$0.007576	$0.00775	$0.00739	$0.007434	$13.287M
2025-08-20	$0.007506	$0.00768	$0.00717	$0.007557	$16.018M
2025-08-19	$0.007864	$0.00814	$0.00738	$0.007501	$22.017M