BEAM
Beam Rang 162
Webseite
Twitter
65,772,240 BEAM
Kaufen/Verkaufen
Get Wallet
Beam
Beam Preis $0.39
$0.39
Beam 24h Vol
$8,936,955
$8,936,955
Beam Marktkapitalisierung $25,467,177
$25,467,177
24h Vol
966 BTC 1 H
-0.7 %
24 H
1.12 %
7 d
-7.17 %
Heute Beam Preis in US-Dollar ist derzeit
0.3872
USD, und wenn in konvertiert Bitcoin ist
0.00004186
BTC. Insgesamt 65,772,240 BEAM sind derzeit auf dem Markt im Umlauf. Beam Die Preise erfahren derzeit eine Änderung von 1.12 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.089 M US dollars Beam wurde gehandelt Krypto-Austausch. Erhalten Beam's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Beam
Symbol
BEAM
Algorithmus
Equihash
BTC Preis
0.00004186 BTC
BTC Markt
2,753 BTC
BTC 24h Vol
966 BTC
Insgesamt abgebaute Münzen
65,772,240 BEAM
1h
-0.7 %
24h
1.12 %
7d
-7.17 %
Twitter
Webseite
Share Beam Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2022-05-11 | $0.1749000 | $0.1126000 | $0.1579000 | $0.1043000 |
| 2022-05-12 | $0.1126000 | $0.1084000 | $0.1158000 | $0.1004000 |
| 2022-05-13 | $0.1084000 | $0.1208000 | $0.1208000 | $0.1100000 |
| 2022-05-14 | $0.1208000 | $0.1237000 | $0.1237000 | $0.1218000 |
| 2022-05-15 | $0.1298000 | $0.1443000 | $0.1483000 | $0.1314000 |
| 2022-05-16 | $0.1443000 | $0.1391000 | $0.1391000 | $0.1256000 |
| 2022-05-17 | $0.1390000 | $0.1442000 | $0.1454000 | $0.1390000 |
| 2022-05-18 | $0.1431000 | $0.1335000 | $0.1624000 | $0.1311000 |
| 2022-05-19 | $0.1334000 | $0.1449000 | $0.1679000 | $0.1388000 |
| 2022-05-20 | $0.1505000 | $0.1374000 | $0.1464000 | $0.1362000 |
| 2022-05-21 | $0.1374000 | $0.1394000 | $0.1468000 | $0.1379000 |
| 2022-05-22 | $0.1394000 | $0.1444000 | $0.1498000 | $0.1404000 |
| 2022-05-23 | $0.1444000 | $0.1375000 | $0.1425000 | $0.1364000 |
| 2022-05-24 | $0.1403000 | $0.1434000 | $0.1674000 | $0.1389000 |
| 2022-05-25 | $0.1434000 | $0.1483000 | $0.1584000 | $0.1394000 |
| 2022-05-26 | $0.1484000 | $0.1366000 | $0.1497000 | $0.1357000 |
| 2022-05-27 | $0.1366000 | $0.1327000 | $0.1424000 | $0.1290000 |
| 2022-05-28 | $0.1330000 | $0.1357000 | $0.1381000 | $0.1325000 |
| 2022-05-29 | $0.1357000 | $0.1390000 | $0.1466000 | $0.1371000 |
| 2022-05-30 | $0.1390000 | $0.1506000 | $0.1562000 | $0.1506000 |
| 2022-05-31 | $0.1508000 | $0.1632000 | $0.1898000 | $0.1436000 |
| 2022-06-01 | $0.1632000 | $0.1477000 | $0.1533000 | $0.1466000 |
| 2022-06-02 | $0.1472000 | $0.1569000 | $0.1573000 | $0.1457000 |
| 2022-06-03 | $0.1569000 | $0.1506000 | $0.1648000 | $0.1476000 |
| 2022-06-04 | $0.1506000 | $0.1582000 | $0.1771000 | $0.1526000 |
| 2022-06-05 | $0.1584000 | $0.1512000 | $0.1668000 | $0.1507000 |
| 2022-06-06 | $0.1512000 | $0.1548000 | $0.1572000 | $0.1518000 |
| 2022-06-07 | $0.1548000 | $0.1611000 | $0.1671000 | $0.1508000 |
| 2022-06-08 | $0.1611000 | $0.1589000 | $0.1660000 | $0.1571000 |
| 2022-06-09 | $0.1589000 | $0.1620000 | $0.1648000 | $0.1580000 |
| 2022-06-10 | $0.1606000 | $0.1491000 | $0.1573000 | $0.1471000 |
| 2022-06-11 | $0.1491000 | $0.1383000 | $0.1496000 | $0.1377000 |
| 2022-06-12 | $0.1383000 | $0.1337000 | $0.1393000 | $0.1255000 |
| 2022-06-13 | $0.1337000 | $0.1166000 | $0.1191000 | $0.1034000 |
| 2022-06-14 | $0.1166000 | $0.1168000 | $0.1232000 | $0.1139000 |
| 2022-06-15 | $0.1168000 | $0.1259000 | $0.1284000 | $0.1142000 |
| 2022-06-16 | $0.1259000 | $0.1147000 | $0.1300000 | $0.1114000 |
| 2022-06-17 | $0.1147000 | $0.1201000 | $0.1210000 | $0.1146000 |
| 2022-06-18 | $0.1201000 | $0.1137000 | $0.1173000 | $0.1065000 |
| 2022-06-19 | $0.1137000 | $0.1200000 | $0.1287000 | $0.1200000 |
| 2022-06-20 | $0.1200000 | $0.1254000 | $0.1278000 | $0.1196000 |
| 2022-06-21 | $0.1254000 | $0.1267000 | $0.1424000 | $0.1238000 |
| 2022-06-22 | $0.1267000 | $0.1209000 | $0.1245000 | $0.1201000 |
| 2022-06-23 | $0.1209000 | $0.1312000 | $0.1336000 | $0.1270000 |
| 2022-06-24 | $0.1312000 | $0.1330000 | $0.1339000 | $0.1311000 |
| 2022-06-25 | $0.1330000 | $0.1334000 | $0.1465000 | $0.1331000 |
| 2022-06-26 | $0.1334000 | $0.1298000 | $0.1342000 | $0.1291000 |
| 2022-06-27 | $0.1298000 | $0.1311000 | $0.1322000 | $0.1274000 |
| 2022-06-28 | $0.1311000 | $0.1241000 | $0.1290000 | $0.1213000 |
| 2022-06-29 | $0.1241000 | $0.1242000 | $0.1242000 | $0.1241000 |
| 2022-06-30 | $0.1246000 | $0.1204000 | $0.1242000 | $0.1187000 |
| 2022-07-01 | $0.1204000 | $0.1168000 | $0.1186000 | $0.1128000 |
| 2022-07-02 | $0.1168000 | $0.1225000 | $0.1244000 | $0.1157000 |
| 2022-07-03 | $0.1225000 | $0.1246000 | $0.1326000 | $0.1214000 |
| 2022-07-04 | $0.1246000 | $0.1271000 | $0.1324000 | $0.1269000 |
| 2022-07-05 | $0.1271000 | $0.1282000 | $0.1306000 | $0.1258000 |
| 2022-07-06 | $0.1282000 | $0.1356000 | $0.1407000 | $0.1294000 |
| 2022-07-07 | $0.1356000 | $0.1390000 | $0.1502000 | $0.1379000 |
| 2022-07-08 | $0.1390000 | $0.1343000 | $0.1458000 | $0.1328000 |
| 2022-07-09 | $0.1365000 | $0.1433000 | $0.1453000 | $0.1345000 |
| 2022-07-10 | $0.1433000 | $0.1363000 | $0.1391000 | $0.1334000 |
| 2022-07-11 | $0.1363000 | $0.1300000 | $0.1327000 | $0.1272000 |
| 2022-07-12 | $0.1299000 | $0.1280000 | $0.1323000 | $0.1230000 |
| 2022-07-13 | $0.1280000 | $0.2168000 | $0.3394000 | $0.1306000 |
| 2022-07-14 | $0.2168000 | $0.1921000 | $0.3059000 | $0.1841000 |
| 2022-07-15 | $0.1921000 | $0.1772000 | $0.1986000 | $0.1710000 |
| 2022-07-16 | $0.1772000 | $0.2011000 | $0.2798000 | $0.1910000 |
| 2022-07-17 | $0.2011000 | $0.1829000 | $0.2012000 | $0.1818000 |
| 2022-07-18 | $0.1829000 | $0.1911000 | $0.2261000 | $0.1911000 |
| 2022-07-19 | $0.1911000 | $0.1900000 | $0.1963000 | $0.1849000 |
| 2022-07-20 | $0.1900000 | $0.1759000 | $0.1942000 | $0.1736000 |
| 2022-07-21 | $0.1759000 | $0.1823000 | $0.1927000 | $0.1795000 |
| 2022-07-22 | $0.1823000 | $0.1760000 | $0.1804000 | $0.1674000 |
| 2022-07-23 | $0.1760000 | $0.1761000 | $0.1921000 | $0.1718000 |
| 2022-07-24 | $0.1761000 | $0.1783000 | $0.1917000 | $0.1722000 |
| 2022-07-25 | $0.1783000 | $0.1582000 | $0.1698000 | $0.1549000 |
| 2022-07-26 | $0.1572000 | $0.1676000 | $0.1925000 | $0.1576000 |
| 2022-07-27 | $0.1676000 | $0.1778000 | $0.2126000 | $0.1756000 |
| 2022-07-28 | $0.1777000 | $0.1778000 | $0.1780000 | $0.1775000 |
| 2022-07-31 | $0.1862000 | $0.1911000 | $0.1972000 | $0.1809000 |
| 2022-08-01 | $0.1911000 | $0.1970000 | $0.1999000 | $0.1851000 |
| 2022-08-02 | $0.1970000 | $0.1884000 | $0.1983000 | $0.1863000 |
| 2022-08-03 | $0.1884000 | $0.1865000 | $0.1908000 | $0.1844000 |
| 2022-08-04 | $0.1865000 | $0.1864000 | $0.1899000 | $0.1831000 |
| 2022-08-05 | $0.1864000 | $0.1923000 | $0.2023000 | $0.1916000 |
| 2022-08-06 | $0.1923000 | $0.1904000 | $0.2009000 | $0.1856000 |
| 2022-08-07 | $0.1904000 | $0.1988000 | $0.2078000 | $0.1896000 |
| 2022-08-08 | $0.1988000 | $0.1998000 | $0.2139000 | $0.1972000 |
| 2022-08-09 | $0.1998000 | $0.1927000 | $0.1959000 | $0.1891000 |
| 2022-08-10 | $0.1927000 | $0.2032000 | $0.2158000 | $0.1993000 |
| 2022-08-11 | $0.2032000 | $0.2022000 | $0.2067000 | $0.1962000 |
| 2022-08-12 | $0.2022000 | $0.2040000 | $0.2120000 | $0.2028000 |
| 2022-08-13 | $0.2040000 | $0.1972000 | $0.2076000 | $0.1947000 |
| 2022-08-14 | $0.1972000 | $0.1843000 | $0.1930000 | $0.1818000 |
| 2022-08-15 | $0.1843000 | $0.1808000 | $0.2242000 | $0.1780000 |
| 2022-08-16 | $0.1808000 | $0.1815000 | $0.1977000 | $0.1780000 |
| 2022-08-17 | $0.1815000 | $0.1783000 | $0.1808000 | $0.1753000 |
| 2022-08-18 | $0.1783000 | $0.1767000 | $0.1828000 | $0.1754000 |
| 2022-08-19 | $0.1767000 | $0.1521000 | $0.1543000 | $0.1406000 |
| 2022-08-20 | $0.1521000 | $0.1589000 | $0.1668000 | $0.1441000 |
| 2022-08-21 | $0.1603000 | $0.1686000 | $0.1736000 | $0.1592000 |
| 2022-08-22 | $0.1686000 | $0.1644000 | $0.1696000 | $0.1603000 |
| 2022-08-23 | $0.1641000 | $0.1663000 | $0.1718000 | $0.1630000 |
| 2022-08-24 | $0.1663000 | $0.1668000 | $0.1714000 | $0.1628000 |
| 2022-08-25 | $0.1668000 | $0.1733000 | $0.1757000 | $0.1667000 |
| 2022-08-26 | $0.1733000 | $0.1721000 | $0.1908000 | $0.1507000 |
| 2022-08-27 | $0.1721000 | $0.1690000 | $0.1889000 | $0.1667000 |
| 2022-08-28 | $0.1685000 | $0.1681000 | $0.1685000 | $0.1681000 |
| 2022-08-31 | $0.1618000 | $0.1595000 | $0.1663000 | $0.1587000 |
| 2022-09-01 | $0.1595000 | $0.1699000 | $0.1814000 | $0.1622000 |
| 2022-09-02 | $0.1699000 | $0.1658000 | $0.1700000 | $0.1623000 |
| 2022-09-03 | $0.1658000 | $0.1646000 | $0.1667000 | $0.1625000 |
| 2022-09-04 | $0.1646000 | $0.1675000 | $0.1690000 | $0.1649000 |
| 2022-09-05 | $0.1675000 | $0.1711000 | $0.1750000 | $0.1670000 |
| 2022-09-06 | $0.1710000 | $0.1607000 | $0.1790000 | $0.1590000 |
| 2022-09-07 | $0.1607000 | $0.1734000 | $0.1829000 | $0.1681000 |
| 2022-09-08 | $0.1734000 | $0.1781000 | $0.1923000 | $0.1735000 |
| 2022-09-09 | $0.1781000 | $0.1895000 | $0.1970000 | $0.1836000 |
| 2022-09-10 | $0.1895000 | $0.1901000 | $0.2057000 | $0.1901000 |
| 2022-09-11 | $0.1901000 | $0.1873000 | $0.1937000 | $0.1862000 |
| 2022-09-12 | $0.1873000 | $0.1878000 | $0.1885000 | $0.1809000 |
| 2022-09-13 | $0.1878000 | $0.1795000 | $0.1844000 | $0.1710000 |
| 2022-09-14 | $0.1795000 | $0.2886000 | $0.3584000 | $0.1827000 |
| 2022-09-15 | $0.2886000 | $0.2247000 | $0.3104000 | $0.2129000 |
| 2022-09-16 | $0.2247000 | $0.2062000 | $0.2240000 | $0.1977000 |
| 2022-09-17 | $0.2062000 | $0.2082000 | $0.2333000 | $0.2065000 |
| 2022-09-18 | $0.2082000 | $0.1913000 | $0.1945000 | $0.1831000 |
| 2022-09-19 | $0.1913000 | $0.1928000 | $0.2294000 | $0.1924000 |
| 2022-09-20 | $0.1928000 | $0.1877000 | $0.1945000 | $0.1826000 |
| 2022-09-21 | $0.1877000 | $0.1798000 | $0.1801000 | $0.1639000 |
| 2022-09-22 | $0.1790000 | $0.1839000 | $0.1972000 | $0.1822000 |
| 2022-09-23 | $0.1839000 | $0.1887000 | $0.1923000 | $0.1802000 |
| 2022-09-24 | $0.1887000 | $0.1927000 | $0.1947000 | $0.1829000 |
| 2022-09-25 | $0.1927000 | $0.1844000 | $0.2017000 | $0.1833000 |
| 2022-09-26 | $0.1844000 | $0.1851000 | $0.1905000 | $0.1834000 |
| 2022-09-27 | $0.1850000 | $0.1846000 | $0.1851000 | $0.1846000 |
| 2022-09-30 | $0.1833000 | $0.1826000 | $0.1844000 | $0.1799000 |
| 2022-10-01 | $0.1826000 | $0.1843000 | $0.1909000 | $0.1776000 |
| 2022-10-02 | $0.1843000 | $0.1812000 | $0.1814000 | $0.1767000 |
| 2022-10-03 | $0.1812000 | $0.1835000 | $0.1890000 | $0.1813000 |
| 2022-10-04 | $0.1835000 | $0.1844000 | $0.1893000 | $0.1825000 |
| 2022-10-05 | $0.1844000 | $0.1835000 | $0.1859000 | $0.1813000 |
| 2022-10-06 | $0.1834000 | $0.1814000 | $0.1838000 | $0.1792000 |
| 2022-10-07 | $0.1814000 | $0.1794000 | $0.1813000 | $0.1764000 |
| 2022-10-08 | $0.1794000 | $0.1775000 | $0.1797000 | $0.1754000 |
| 2022-10-09 | $0.1775000 | $0.1764000 | $0.1801000 | $0.1760000 |
| 2022-10-10 | $0.1764000 | $0.1705000 | $0.1736000 | $0.1695000 |
| 2022-10-11 | $0.1705000 | $0.1639000 | $0.1697000 | $0.1621000 |
| 2022-10-12 | $0.1639000 | $0.1679000 | $0.1684000 | $0.1641000 |
| 2022-10-13 | $0.1679000 | $0.1598000 | $0.1678000 | $0.1558000 |
| 2022-10-14 | $0.1598000 | $0.1599000 | $0.1619000 | $0.1566000 |
| 2022-10-15 | $0.1599000 | $0.1636000 | $0.1720000 | $0.1563000 |
| 2022-10-16 | $0.1636000 | $0.1746000 | $0.1814000 | $0.1665000 |
| 2022-10-17 | $0.1746000 | $0.1715000 | $0.1802000 | $0.1696000 |
| 2022-10-18 | $0.1715000 | $0.1688000 | $0.1711000 | $0.1656000 |
| 2022-10-19 | $0.1688000 | $0.1664000 | $0.1695000 | $0.1606000 |
| 2022-10-20 | $0.1664000 | $0.1661000 | $0.1693000 | $0.1633000 |
| 2022-10-21 | $0.1661000 | $0.1633000 | $0.1686000 | $0.1607000 |
| 2022-10-22 | $0.1633000 | $0.1736000 | $0.1741000 | $0.1638000 |
| 2022-10-23 | $0.1736000 | $0.1711000 | $0.1833000 | $0.1694000 |
| 2022-10-24 | $0.1701000 | $0.1702000 | $0.1703000 | $0.1700000 |
| 2022-10-31 | $0.1713000 | $0.1685000 | $0.1702000 | $0.1642000 |
| 2022-11-01 | $0.1685000 | $0.1703000 | $0.1722000 | $0.1656000 |
| 2022-11-02 | $0.1703000 | $0.1606000 | $0.1646000 | $0.1538000 |
| 2022-11-03 | $0.1606000 | $0.1705000 | $0.1727000 | $0.1604000 |
| 2022-11-04 | $0.1705000 | $0.1749000 | $0.1841000 | $0.1722000 |
| 2022-11-05 | $0.1741000 | $0.1741000 | $0.1743000 | $0.1740000 |
| 2022-11-07 | $0.1737000 | $0.1689000 | $0.1741000 | $0.1650000 |
| 2022-11-08 | $0.1689000 | $0.1440000 | $0.1484000 | $0.1392000 |
| 2022-11-09 | $0.1440000 | $0.1062000 | $0.1196000 | $0.1018000 |
| 2022-11-10 | $0.1062000 | $0.1260000 | $0.1293000 | $0.1218000 |
| 2022-11-11 | $0.1260000 | $0.1164000 | $0.1280000 | $0.1152000 |
| 2022-11-12 | $0.1164000 | $0.1183000 | $0.1207000 | $0.1099000 |
| 2022-11-13 | $0.1183000 | $0.1149000 | $0.1269000 | $0.1113000 |
| 2022-11-14 | $0.1149000 | $0.1152000 | $0.1181000 | $0.1102000 |
| 2022-11-15 | $0.1152000 | $0.1217000 | $0.1239000 | $0.1144000 |
| 2022-11-16 | $0.1218000 | $0.1224000 | $0.1259000 | $0.1144000 |
| 2022-11-17 | $0.1224000 | $0.1211000 | $0.1257000 | $0.1183000 |
| 2022-11-18 | $0.1211000 | $0.1200000 | $0.1251000 | $0.1186000 |
| 2022-11-19 | $0.1200000 | $0.1182000 | $0.1219000 | $0.1125000 |
| 2022-11-20 | $0.1181000 | $0.1176000 | $0.1247000 | $0.1098000 |
| 2022-11-21 | $0.1176000 | $0.1230000 | $0.1259000 | $0.1123000 |
| 2022-11-22 | $0.1230000 | $0.1273000 | $0.1376000 | $0.1236000 |
| 2022-11-23 | $0.1273000 | $0.1288000 | $0.1357000 | $0.1250000 |
| 2022-11-24 | $0.1288000 | $0.1268000 | $0.1332000 | $0.1259000 |
| 2022-11-25 | $0.1268000 | $0.1202000 | $0.1279000 | $0.1125000 |
| 2022-11-26 | $0.1202000 | $0.1210000 | $0.1284000 | $0.1122000 |
| 2022-11-27 | $0.1199000 | $0.1199000 | $0.1199000 | $0.1199000 |
| 2022-11-30 | $0.1309000 | $0.1273000 | $0.1410000 | $0.1253000 |
| 2022-12-01 | $0.1273000 | $0.1279000 | $0.1311000 | $0.1229000 |
| 2022-12-02 | $0.1279000 | $0.1249000 | $0.1311000 | $0.1208000 |
| 2022-12-03 | $0.1249000 | $0.1209000 | $0.1222000 | $0.1164000 |
| 2022-12-04 | $0.1208000 | $0.1227000 | $0.1265000 | $0.1194000 |
| 2022-12-05 | $0.1227000 | $0.1200000 | $0.1220000 | $0.1155000 |
| 2022-12-06 | $0.1200000 | $0.1198000 | $0.1221000 | $0.1162000 |
| 2022-12-07 | $0.1198000 | $0.1140000 | $0.1177000 | $0.1125000 |
| 2022-12-08 | $0.1140000 | $0.1191000 | $0.1210000 | $0.1156000 |
| 2022-12-09 | $0.1191000 | $0.1216000 | $0.1340000 | $0.1154000 |
| 2022-12-10 | $0.1216000 | $0.1190000 | $0.1264000 | $0.1156000 |
| 2022-12-11 | $0.1190000 | $0.1186000 | $0.1218000 | $0.1152000 |
| 2022-12-12 | $0.1186000 | $0.1227000 | $0.1417000 | $0.1168000 |
| 2022-12-13 | $0.1227000 | $0.1281000 | $0.1451000 | $0.1239000 |
| 2022-12-14 | $0.1281000 | $0.1232000 | $0.1356000 | $0.1190000 |
| 2022-12-15 | $0.1232000 | $0.1205000 | $0.1235000 | $0.1168000 |
| 2022-12-16 | $0.1205000 | $0.1173000 | $0.1297000 | $0.1090000 |
| 2022-12-17 | $0.1173000 | $0.1252000 | $0.1318000 | $0.1155000 |
| 2022-12-18 | $0.1252000 | $0.1203000 | $0.1248000 | $0.1188000 |
| 2022-12-19 | $0.1203000 | $0.1145000 | $0.1220000 | $0.1144000 |
| 2022-12-20 | $0.1167000 | $0.1193000 | $0.1205000 | $0.1171000 |
| 2022-12-21 | $0.1196000 | $0.1169000 | $0.1202000 | $0.1162000 |
| 2022-12-22 | $0.1169000 | $0.1196000 | $0.1237000 | $0.1166000 |
| 2022-12-23 | $0.1196000 | $0.1175000 | $0.1220000 | $0.1172000 |
| 2022-12-24 | $0.1175000 | $0.1180000 | $0.1180000 | $0.1175000 |
| 2022-12-31 | $0.1098000 | $0.1055000 | $0.1136000 | $0.1016000 |
| 2023-01-01 | $0.1055000 | $0.1092000 | $0.1098000 | $0.1049000 |
| 2023-01-02 | $0.1092000 | $0.1082000 | $0.1113000 | $0.1056000 |
| 2023-01-03 | $0.1082000 | $0.1061000 | $0.1102000 | $0.1050000 |
| 2023-01-04 | $0.1061000 | $0.1089000 | $0.1117000 | $0.1070000 |
| 2023-01-05 | $0.1089000 | $0.1089000 | $0.1090000 | $0.1089000 |
| 2023-01-06 | $0.1089000 | $0.1077000 | $0.1116000 | $0.1052000 |
| 2023-01-07 | $0.1077000 | $0.1074000 | $0.1086000 | $0.1054000 |
| 2023-01-08 | $0.1074000 | $0.1071000 | $0.1112000 | $0.1064000 |
| 2023-01-09 | $0.1071000 | $0.1079000 | $0.1138000 | $0.1067000 |
| 2023-01-10 | $0.1079000 | $0.1076000 | $0.1126000 | $0.1072000 |
| 2023-01-11 | $0.1076000 | $0.1121000 | $0.1207000 | $0.1043000 |
| 2023-01-12 | $0.1121000 | $0.1112000 | $0.1155000 | $0.1059000 |
| 2023-01-13 | $0.1112000 | $0.1183000 | $0.1216000 | $0.1122000 |
| 2023-01-14 | $0.1183000 | $0.1265000 | $0.1321000 | $0.1082000 |
| 2023-01-15 | $0.1265000 | $0.1242000 | $0.1317000 | $0.1160000 |
| 2023-01-16 | $0.1242000 | $0.1227000 | $0.1311000 | $0.1195000 |
| 2023-01-17 | $0.1227000 | $0.1227000 | $0.1249000 | $0.1194000 |
| 2023-01-18 | $0.1227000 | $0.1166000 | $0.1208000 | $0.1140000 |
| 2023-01-19 | $0.1166000 | $0.0918 | $0.1201000 | $0.0766 |
| 2023-01-20 | $0.0918 | $0.0854 | $0.1000000 | $0.0848 |
| 2023-01-21 | $0.0854 | $0.0831 | $0.0890 | $0.0807 |
| 2023-01-22 | $0.0831 | $0.0746 | $0.0833 | $0.0744 |
| 2023-01-23 | $0.0746 | $0.0755 | $0.0795 | $0.0724 |
| 2023-01-24 | $0.0755 | $0.0735 | $0.0795 | $0.0714 |
| 2023-01-25 | $0.0735 | $0.0685 | $0.0775 | $0.0664 |
| 2023-01-26 | $0.0685 | $0.0686 | $0.0686 | $0.0685 |
| 2023-01-31 | $0.0407300 | $0.0437600 | $0.0463000 | $0.0402700 |
| 2023-02-01 | $0.0437600 | $0.0449800 | $0.0522 | $0.0421900 |
| 2023-02-02 | $0.0449800 | $0.0460000 | $0.0503 | $0.0425500 |
| 2023-02-03 | $0.0460000 | $0.0460700 | $0.0460700 | $0.0460000 |
| 2023-02-05 | $0.0441700 | $0.0433500 | $0.0458000 | $0.0427000 |
| 2023-02-06 | $0.0433500 | $0.0440700 | $0.0450400 | $0.0422900 |
| 2023-02-07 | $0.0440700 | $0.0443000 | $0.0464700 | $0.0438000 |
| 2023-02-08 | $0.0443000 | $0.0459000 | $0.0480400 | $0.0435900 |
| 2023-02-09 | $0.0459000 | $0.0435900 | $0.0440500 | $0.0412700 |
| 2023-02-10 | $0.0435900 | $0.0426900 | $0.0432900 | $0.0410200 |
| 2023-02-11 | $0.0426900 | $0.0415500 | $0.0437000 | $0.0413900 |
| 2023-02-12 | $0.0415500 | $0.0421300 | $0.0424300 | $0.0407600 |
| 2023-02-13 | $0.0421300 | $0.0420300 | $0.0462500 | $0.0411200 |
| 2023-02-14 | $0.0420300 | $0.0428100 | $0.0443700 | $0.0415600 |
| 2023-02-15 | $0.0427900 | $0.0444000 | $0.0467400 | $0.0428900 |
| 2023-02-16 | $0.0444000 | $0.0450600 | $0.0470200 | $0.0411200 |
| 2023-02-17 | $0.0450600 | $0.0438800 | $0.0465900 | $0.0428700 |
| 2023-02-18 | $0.0438800 | $0.0443300 | $0.0456800 | $0.0433100 |
| 2023-02-19 | $0.0443300 | $0.0443900 | $0.0484200 | $0.0425400 |
| 2023-02-20 | $0.0443900 | $0.0449700 | $0.0490600 | $0.0437800 |
| 2023-02-21 | $0.0449700 | $0.0454700 | $0.0469700 | $0.0429800 |
| 2023-02-22 | $0.0454700 | $0.0443700 | $0.0456800 | $0.0435500 |
| 2023-02-23 | $0.0443700 | $0.0442100 | $0.0443800 | $0.0442000 |
| 2023-02-25 | $0.0427700 | $0.0419400 | $0.0448100 | $0.0416200 |
| 2023-02-26 | $0.0419400 | $0.0438300 | $0.0458000 | $0.0430100 |
| 2023-02-27 | $0.0438300 | $0.0432900 | $0.0473700 | $0.0423100 |
| 2023-02-28 | $0.0432900 | $0.0430100 | $0.0446100 | $0.0414000 |
| 2023-03-01 | $0.0430100 | $0.0431400 | $0.0464700 | $0.0429700 |
| 2023-03-02 | $0.0431400 | $0.0425100 | $0.0469600 | $0.0421800 |
| 2023-03-03 | $0.0425100 | $0.0417500 | $0.0450500 | $0.0403400 |
| 2023-03-04 | $0.0417500 | $0.0405800 | $0.0434000 | $0.0404300 |
| 2023-03-05 | $0.0405800 | $0.0405800 | $0.0405800 | $0.0405800 |
| 2023-03-06 | $0.0405300 | $0.0408700 | $0.0413400 | $0.0400900 |
| 2023-03-07 | $0.0408700 | $0.0406000 | $0.0413800 | $0.0402900 |
| 2023-03-08 | $0.0406000 | $0.0396900 | $0.0403100 | $0.0392300 |
| 2023-03-09 | $0.0396900 | $0.0345000 | $0.0376700 | $0.0289000 |
| 2023-03-10 | $0.0345000 | $0.0356400 | $0.0365000 | $0.0333500 |
| 2023-03-11 | $0.0356400 | $0.0336700 | $0.0375200 | $0.0333700 |
| 2023-03-12 | $0.0336700 | $0.0353300 | $0.0366000 | $0.0335800 |
| 2023-03-13 | $0.0353300 | $0.0373200 | $0.0390000 | $0.0358100 |
| 2023-03-14 | $0.0373200 | $0.0363200 | $0.0400700 | $0.0351300 |
| 2023-03-15 | $0.0363200 | $0.0351100 | $0.0374300 | $0.0346100 |
| 2023-03-16 | $0.0351100 | $0.0350500 | $0.0365600 | $0.0343800 |
| 2023-03-17 | $0.0350500 | $0.0360500 | $0.0382000 | $0.0360500 |
| 2023-03-18 | $0.0360500 | $0.0352600 | $0.0356200 | $0.0340300 |
| 2023-03-19 | $0.0352600 | $0.0339200 | $0.0360600 | $0.0330200 |
| 2023-03-20 | $0.0339200 | $0.0326800 | $0.0339000 | $0.0318100 |
| 2023-03-21 | $0.0326800 | $0.0338000 | $0.0361500 | $0.0332600 |
| 2023-03-22 | $0.0338000 | $0.0307800 | $0.0328600 | $0.0304300 |
| 2023-03-23 | $0.0307800 | $0.0323500 | $0.0339800 | $0.0310800 |
| 2023-03-24 | $0.0323500 | $0.0301300 | $0.0318800 | $0.0299500 |
| 2023-03-25 | $0.0301300 | $0.0392400 | $0.0750 | $0.0298200 |
| 2023-03-26 | $0.0392400 | $0.0420900 | $0.0488300 | $0.0376500 |
| 2023-03-27 | $0.0420900 | $0.0415300 | $0.0439300 | $0.0386100 |
| 2023-03-28 | $0.0415300 | $0.0457600 | $0.0514 | $0.0416800 |
| 2023-03-29 | $0.0457600 | $0.0464500 | $0.0475300 | $0.0444800 |
| 2023-03-30 | $0.0464500 | $0.0489800 | $0.0527 | $0.0455700 |
| 2023-03-31 | $0.0489800 | $0.0507 | $0.0507 | $0.0464700 |
| 2023-04-01 | $0.0507 | $0.0499100 | $0.0563 | $0.0480900 |
| 2023-04-02 | $0.0499100 | $0.0481200 | $0.0505 | $0.0459700 |
| 2023-04-03 | $0.0481200 | $0.0534 | $0.0567 | $0.0463600 |
| 2023-04-04 | $0.0534 | $0.0565 | $0.0646 | $0.0505 |
| 2023-04-05 | $0.0565 | $0.0554 | $0.0588 | $0.0550 |
| 2023-04-06 | $0.0554 | $0.0534 | $0.0545 | $0.0534 |
| 2023-04-07 | $0.0534 | $0.0518 | $0.0541 | $0.0502 |
| 2023-04-08 | $0.0518 | $0.0497600 | $0.0518 | $0.0482800 |
| 2023-04-09 | $0.0497600 | $0.0549 | $0.0562 | $0.0491000 |
| 2023-04-10 | $0.0549 | $0.0512 | $0.0570 | $0.0505 |
| 2023-04-11 | $0.0512 | $0.0518 | $0.0543 | $0.0501 |
| 2023-04-12 | $0.0518 | $0.0473900 | $0.0537 | $0.0473900 |
| 2023-04-13 | $0.0473900 | $0.0503 | $0.0523 | $0.0492900 |
| 2023-04-14 | $0.0504 | $0.0528 | $0.0534 | $0.0496000 |
| 2023-04-15 | $0.0528 | $0.0525 | $0.0532 | $0.0511 |
| 2023-04-16 | $0.0525 | $0.0526 | $0.0534 | $0.0513 |
| 2023-04-17 | $0.0526 | $0.0500 | $0.0523 | $0.0494100 |
| 2023-04-18 | $0.0500 | $0.0501 | $0.0516 | $0.0490300 |
| 2023-04-19 | $0.0501 | $0.0468600 | $0.0489900 | $0.0441500 |
| 2023-04-20 | $0.0468600 | $0.0464400 | $0.0480000 | $0.0452800 |
| 2023-04-21 | $0.0464400 | $0.0443800 | $0.0454900 | $0.0423500 |
| 2023-04-22 | $0.0443800 | $0.0449900 | $0.0455500 | $0.0427400 |
| 2023-04-23 | $0.0449900 | $0.0461900 | $0.0463700 | $0.0433900 |
| 2023-04-24 | $0.0461900 | $0.0434800 | $0.0460600 | $0.0416400 |
| 2023-04-25 | $0.0434800 | $0.0448000 | $0.0457300 | $0.0421800 |
| 2023-04-26 | $0.0448000 | $0.0435000 | $0.0463000 | $0.0418200 |
| 2023-04-27 | $0.0435000 | $0.0450600 | $0.0506 | $0.0433400 |
| 2023-04-28 | $0.0450600 | $0.0435300 | $0.0450500 | $0.0427800 |
| 2023-04-29 | $0.0435300 | $0.0433400 | $0.0444800 | $0.0425800 |
| 2023-04-30 | $0.0433400 | $0.0417000 | $0.0428300 | $0.0405800 |
| 2023-05-01 | $0.0417000 | $0.0417600 | $0.0474400 | $0.0379100 |
| 2023-05-02 | $0.0417600 | $0.0432400 | $0.0439900 | $0.0419300 |
| 2023-05-03 | $0.0432400 | $0.0423100 | $0.0442200 | $0.0402100 |
| 2023-05-04 | $0.0423100 | $0.0437700 | $0.0447100 | $0.0396400 |
| 2023-05-05 | $0.0437700 | $0.0431200 | $0.0503 | $0.0427200 |
| 2023-05-06 | $0.0431200 | $0.0408900 | $0.0426000 | $0.0388000 |
| 2023-05-07 | $0.0408900 | $0.0402200 | $0.0413500 | $0.0390900 |
| 2023-05-08 | $0.0402200 | $0.0348500 | $0.0398600 | $0.0339300 |
| 2023-05-09 | $0.0348500 | $0.0343900 | $0.0355000 | $0.0327300 |
| 2023-05-10 | $0.0343900 | $0.0330200 | $0.0346800 | $0.0315400 |
| 2023-05-11 | $0.0329800 | $0.0316000 | $0.0326800 | $0.0305200 |
| 2023-05-12 | $0.0316000 | $0.0390600 | $0.0468300 | $0.0309200 |
| 2023-05-13 | $0.0390600 | $0.0344900 | $0.0389800 | $0.0337700 |
| 2023-05-14 | $0.0344900 | $0.0343800 | $0.0365400 | $0.0340200 |
| 2023-05-15 | $0.0343800 | $0.0354300 | $0.0370600 | $0.0330700 |
| 2023-05-16 | $0.0354300 | $0.0354500 | $0.0354500 | $0.0354200 |
Beam (BEAM) News
![Shining a light on the Moonbeam [GLMR] trend in Q2 and Q3 2023](https://images.cryptocompare.com/news/default/ambcrypto.png "Shining a light on the Moonbeam [GLMR] trend in Q2 and Q3 2023")
Verbunden Coins
