Beam(BEAM)Oggi
$0.00774
1 anni fa
$0.014480
Beam Cronologia prezzi
(BEAM)Periodo di tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Prezzo di apertura* | Prezzo massimo | Prezzo minimo | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.007509 | $0.00768 | $0.00737 | $0.007468 | $12.954M |
2025-09-16 | $0.007401 | $0.00764 | $0.00731 | $0.007547 | $16.026M |
2025-09-15 | $0.007683 | $0.008 | $0.00731 | $0.007414 | $18.606M |
2025-09-14 | $0.008035 | $0.0081 | $0.00758 | $0.007680 | $14.929M |
2025-09-13 | $0.007744 | $0.0082 | $0.0074 | $0.008041 | $20.574M |
2025-09-12 | $0.007838 | $0.00797 | $0.00761 | $0.007750 | $18.498M |
2025-09-11 | $0.007635 | $0.0084 | $0.00731 | $0.007839 | $50.242M |
2025-09-10 | $0.007170 | $0.00768 | $0.00711 | $0.007665 | $16.385M |
2025-09-09 | $0.007311 | $0.00752 | $0.00712 | $0.007185 | $18.290M |
2025-09-08 | $0.007061 | $0.00736 | $0.00696 | $0.007320 | $10.784M |
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 |
* I primi dati disponibili nell'intervallo di tempo (UTC)
** Gli ultimi dati disponibili nell'intervallo di tempo (UTC)
In questo giorno nella cronologia
2025-09-18
Beam(BEAM)
