Beam(BEAM)Today
$0.00697
1 years ago
$0.013310
Beam Price History
(BEAM)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-15 | $0.007745 | $0.00801 | $0.00724 | $0.007388 | $27.444M |
2025-08-14 | $0.00843 | $0.00874 | $0.00755 | $0.007733 | $25.830M |
2025-08-13 | $0.008378 | $0.00868 | $0.00826 | $0.008438 | $28.552M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Beam(BEAM)
