BEAM(BEAM)Hoy
$0.026997
hace 1 años
$0.033546
hace 2 años
$0.026370
hace 3 años
$0.164274
hace 4 años
$0.696772
hace 5 años
$0.349043
hace 6 años
$1.29
BEAM Historial de precios
(BEAM)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.027232 | $0.027247 | $0.026589 | $0.026888 | $88,361.02 |
2025-09-02 | $0.026906 | $0.027367 | $0.026896 | $0.027232 | $106.055K |
2025-09-01 | $0.027109 | $0.027735 | $0.026618 | $0.026850 | $97,077.46 |
2025-08-31 | $0.027369 | $0.027444 | $0.026965 | $0.027080 | $85,954.56 |
2025-08-30 | $0.027531 | $0.027718 | $0.027233 | $0.027374 | $83,289.68 |
2025-08-29 | $0.027522 | $0.027871 | $0.027147 | $0.027555 | $89,528.25 |
2025-08-28 | $0.027078 | $0.027752 | $0.027258 | $0.027520 | $92,682.16 |
2025-08-27 | $0.027155 | $0.027679 | $0.026407 | $0.027293 | $96,644.04 |
2025-08-26 | $0.027406 | $0.027456 | $0.027018 | $0.027166 | $92,637.35 |
2025-08-25 | $0.027947 | $0.028228 | $0.027377 | $0.027406 | $97,387.99 |
2025-08-24 | $0.027425 | $0.028081 | $0.027170 | $0.028081 | $90,650.25 |
2025-08-23 | $0.027146 | $0.028036 | $0.027078 | $0.027444 | $101.510K |
2025-08-22 | $0.027545 | $0.027859 | $0.027109 | $0.027159 | $97,721.60 |
2025-08-21 | $0.027763 | $0.028005 | $0.027483 | $0.027545 | $87,892.32 |
2025-08-20 | $0.028086 | $0.028134 | $0.027636 | $0.027775 | $97,219.28 |
2025-08-19 | $0.027079 | $0.028536 | $0.027198 | $0.028080 | $96,271.99 |
2025-08-18 | $0.029213 | $0.028786 | $0.026975 | $0.027082 | $96,139.08 |
2025-08-17 | $0.028794 | $0.029213 | $0.028363 | $0.029191 | $132.374K |
2025-08-16 | $0.029473 | $0.029735 | $0.028453 | $0.028794 | $81,684.04 |
2025-08-15 | $0.030208 | $0.030312 | $0.029473 | $0.029531 | $73,779.58 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
BEAM(BEAM)
