Beam(BEAM)Heute
$0.00686
vor 1 Jahren
$0.012619
Beam Preisverlauf
(BEAM)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-18 | $0.008195 | $0.00817 | $0.00744 | $0.007895 | $32.130M |
2025-08-17 | $0.007662 | $0.00832 | $0.00766 | $0.008208 | $36.717M |
2025-08-16 | $0.007384 | $0.00772 | $0.00728 | $0.007666 | $21.741M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Beam(BEAM)
