We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.04225 | Gate.io | 27505.5340581 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,162.39 | 1717288674 | BEAM/USDT | https://gate.io/trade/BEAM_USDT | USDT | 1 | https://gate.io/trade/BEAM_USDT | 68.3876626743 | 9 minutes ago |
| 1.11E-5 | Gate.io | 7560.70366678 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.083353 | 1717288674 | BEAM/ETH | https://gate.io/trade/BEAM_ETH | ETH | 2 | https://gate.io/trade/BEAM_ETH | 18.798357118 | 9 minutes ago |
| 6.2E-7 | Gate.io | 5153.78586196 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.003192 | 1717288675 | BEAM/BTC | https://gate.io/trade/BEAM_BTC | BTC | 3 | https://gate.io/trade/BEAM_BTC | 12.8139802077 | 9 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717285800 | 0.0412942 | -0.002558 | -5.83 | 0.04387518 | 0.04462584 | 0.03986246 | 198327 |
| 1717199400 | 0.04385209 | 0.00762826 | 21.06 | 0.03623198 | 0.04505996 | 0.03549811 | 339758 |
| 1717113000 | 0.03622383 | 0.00039305 | 1.10 | 0.03581919 | 0.03637598 | 0.03401 | 160067 |
| 1717026600 | 0.03583078 | 0.00027994 | 0.79 | 0.03552037 | 0.03630611 | 0.03449487 | 148509 |
| 1716940200 | 0.03555084 | -0.001888 | -5.04 | 0.03747232 | 0.03747892 | 0.03450766 | 164875 |
| 1716853800 | 0.03743928 | -0.000231 | -0.61 | 0.08488758 | 0.08590233 | 0.03619731 | 149388 |
| 1716767400 | 0.03767 | 0.00028399 | 0.76 | 0.03740321 | 0.03776511 | 0.03501175 | 239185 |
| 1716681000 | 0.03738601 | 0.00035692 | 0.96 | 0.03700657 | 0.03783032 | 0.03446952 | 264474 |
| 1716594600 | 0.03702909 | 0.00241333 | 6.97 | 0.03464153 | 0.0379439 | 0.03231883 | 236805 |
| 1716508200 | 0.03461576 | -0.001324 | -3.68 | 0.03593357 | 0.04101675 | 0.03243632 | 191027 |
| 1716421800 | 0.03593934 | -0.001953 | -5.15 | 0.03787088 | 0.0386318 | 0.03419157 | 370856 |
| 1716335400 | 0.03789192 | -0.007791 | -17.05 | 0.04572762 | 0.04597464 | 0.03756255 | 203052 |
| 1716249000 | 0.0456832 | -0.002001 | -4.20 | 0.08488758 | 0.09460922 | 0.04524629 | 168472 |
| 1716162600 | 0.04768448 | 0.00077704 | 1.66 | 0.04685846 | 0.05080025 | 0.04549646 | 186328 |
| 1716076200 | 0.04690744 | 4.1E-5 | 0.09 | 0.04688119 | 0.04842772 | 0.04542473 | 200914 |
| 1715989800 | 0.04686619 | -0.00013 | -0.28 | 0.04701878 | 0.04925704 | 0.04631158 | 194225 |
| 1715903400 | 0.04699653 | -0.00408 | -7.99 | 0.05102029 | 0.05332624 | 0.04696477 | 252793 |
| 1715817000 | 0.05107667 | -0.001257 | -2.40 | 0.05231482 | 0.0530663 | 0.04903206 | 260720 |
| 1715730600 | 0.05233413 | -0.004259 | -7.53 | 0.05598435 | 0.05891545 | 0.0517057 | 152883 |
| 1715644200 | 0.05659266 | -0.004882 | -7.94 | 0.08488758 | 0.08804939 | 0.05584839 | 88640 |
| 1715557800 | 0.06147516 | 0.00190311 | 3.19 | 0.06085038 | 0.06148048 | 0.0588662 | 109840 |
| 1715471400 | 0.05957205 | -0.004405 | -6.89 | 0.06387168 | 0.06393452 | 0.05953417 | 95199 |
| 1715385000 | 0.063977 | -0.009762 | -13.24 | 0.07423468 | 0.0744143 | 0.06347247 | 188660 |
| 1715298600 | 0.07373862 | -0.003324 | -4.31 | 0.07709614 | 0.07732129 | 0.07175793 | 134318 |
| 1715212200 | 0.07706215 | -0.002287 | -2.88 | 0.07916462 | 0.0792256 | 0.07526222 | 94428 |
| 1715125800 | 0.07934878 | -0.004687 | -5.58 | 0.08401141 | 0.08429438 | 0.07907966 | 156684 |
| 1715039400 | 0.08403547 | 0.00722833 | 9.41 | 0.08488758 | 0.09299719 | 0.07678132 | 79795 |
| 1714953000 | 0.07680714 | -0.005598 | -6.79 | 0.08242135 | 0.08286461 | 0.07525263 | 117403 |
| 1714866600 | 0.0824053 | 0.00185178 | 2.30 | 0.08049824 | 0.08357219 | 0.07885941 | 110303 |
| 1714780200 | 0.08055352 | 0.01075228 | 15.40 | 0.06976301 | 0.08107008 | 0.06973076 | 163588 |
| 1714693800 | 0.06980124 | -0.002669 | -3.68 | 0.07221478 | 0.07299206 | 0.06529957 | 167865 |
| 1714607400 | 0.07247008 | 6.5E-5 | 0.09 | 0.07214609 | 0.07353469 | 0.069784 | 141785 |
| 1714521000 | 0.07240545 | -0.001004 | -1.37 | 0.07341326 | 0.07567494 | 0.07032681 | 103212 |
| 1714434600 | 0.07340984 | -0.00093 | -1.25 | 0.08488758 | 0.08940717 | 0.07293816 | 96224 |
| 1714348200 | 0.07433943 | -0.000544 | -0.73 | 0.07482535 | 0.07765329 | 0.074222 | 96819 |
| 1714261800 | 0.0748835 | 0.00024221 | 0.32 | 0.07458422 | 0.07608021 | 0.07282753 | 93275 |
| 1714175400 | 0.07464129 | -0.000805 | -1.07 | 0.07544702 | 0.07705679 | 0.07450935 | 78922 |
| 1714089000 | 0.07544656 | -0.004803 | -5.99 | 0.08033917 | 0.08087621 | 0.07437209 | 101007 |
| 1714002600 | 0.08025 | -0.005385 | -6.29 | 0.08566962 | 0.08608782 | 0.0790581 | 105969 |
| 1713916200 | 0.08563476 | 0.00137611 | 1.63 | 0.08416881 | 0.08592773 | 0.08304803 | 82296 |
| 1713829800 | 0.08425865 | -0.000228 | -0.27 | 0.08488758 | 0.094809 | 0.08308922 | 72809 |
| 1713743400 | 0.0844865 | 0.00139785 | 1.68 | 0.0829184 | 0.08765035 | 0.08270056 | 95292 |
| 1713657000 | 0.08308865 | -0.002097 | -2.46 | 0.08488758 | 0.08590233 | 0.08273431 | 95452 |
| 1713570600 | 0.08518558 | 0.00261701 | 3.17 | 0.08239886 | 0.08581069 | 0.0780075 | 128278 |
| 1713484200 | 0.08256857 | -0.003285 | -3.83 | 0.08640901 | 0.08707181 | 0.08122368 | 112236 |
| 1713397800 | 0.08585376 | -0.004629 | -5.12 | 0.09001998 | 0.09065173 | 0.08469764 | 83027 |
| 1713311400 | 0.09048308 | -0.000234 | -0.26 | 0.09006196 | 0.09128766 | 0.0877617 | 91951 |
| 1713225000 | 0.09071752 | 0.00716199 | 8.57 | 0.09867443 | 0.09867443 | 0.08509455 | 106805 |
| 1713138600 | 0.08355553 | 0.0055277 | 7.08 | 0.07975657 | 0.08503041 | 0.0777114 | 94674 |
| 1713052200 | 0.07802783 | -0.009911 | -11.27 | 0.08789543 | 0.08862851 | 0.07358196 | 285064 |
| 1712965800 | 0.08793899 | -0.003853 | -4.20 | 0.09171179 | 0.09364293 | 0.08657542 | 108844 |
| 1712879400 | 0.09179227 | -0.004871 | -5.04 | 0.0966663 | 0.09733299 | 0.09107651 | 75655 |
| 1712793000 | 0.09666325 | 0.00119814 | 1.26 | 0.09537864 | 0.09798287 | 0.09346395 | 89958 |
| 1712706600 | 0.09546511 | -0.001343 | -1.39 | 0.09666851 | 0.09829248 | 0.09437158 | 71820 |
| 1712620200 | 0.09680789 | -0.005955 | -5.79 | 0.09867443 | 0.10071256 | 0.09428943 | 95182 |
| 1712533800 | 0.10276334 | 0.00829417 | 8.78 | 0.09439983 | 0.10351018 | 0.09439983 | 95654 |
| 1712447400 | 0.09446917 | -0.001399 | -1.46 | 0.0955611 | 0.09831284 | 0.09439698 | 86069 |
| 1712361000 | 0.09586811 | -0.002707 | -2.75 | 0.09867443 | 0.09867443 | 0.09341471 | 130769 |
| 1712274600 | 0.0985755 | 0.00333331 | 3.50 | 0.09514222 | 0.09900041 | 0.09443247 | 94948 |
| 1712188200 | 0.09524219 | 0.00096486 | 1.02 | 0.09431621 | 0.09995399 | 0.09301824 | 92293 |
| 1712101800 | 0.09427733 | -0.005642 | -5.65 | 0.10031139 | 0.10086748 | 0.09347905 | 81654 |
| 1712015400 | 0.09991884 | -0.003422 | -3.31 | 0.09574038 | 0.10402814 | 0.09524505 | 195484 |
| 1711929000 | 0.10334077 | 0.00023845 | 0.23 | 0.10320315 | 0.10352352 | 0.09796304 | 123548 |
| 1711842600 | 0.10310232 | 0.00244844 | 2.43 | 0.10058967 | 0.1040884 | 0.09989881 | 69507 |
| 1711756200 | 0.10065388 | -0.000534 | -0.53 | 0.10119934 | 0.10157454 | 0.0987942 | 80036 |
| 1711669800 | 0.10118835 | -0.008892 | -8.08 | 0.10981382 | 0.11042567 | 0.10040589 | 145422 |
| 1711583400 | 0.11008007 | -0.003319 | -2.93 | 0.11410394 | 0.1172554 | 0.10932743 | 133506 |
| 1711497000 | 0.11339954 | -0.007576 | -6.26 | 0.1214186 | 0.12450185 | 0.11074367 | 171735 |
| 1711410600 | 0.12097511 | 0.00583052 | 5.06 | 0.09574038 | 0.12652632 | 0.09524505 | 265011 |
| 1711324200 | 0.11514459 | 0.00188106 | 1.66 | 0.11214173 | 0.11912411 | 0.11214173 | 130393 |
| 1711237800 | 0.11326353 | -0.00219 | -1.90 | 0.1153526 | 0.11882469 | 0.11292065 | 119516 |
| 1711151400 | 0.11545341 | -0.002398 | -2.03 | 0.11790396 | 0.11984175 | 0.11338061 | 139967 |
| 1711065000 | 0.11785096 | 0.00187189 | 1.61 | 0.11547933 | 0.1185594 | 0.11273724 | 124340 |
| 1710978600 | 0.11597907 | 0.00650429 | 5.94 | 0.10875065 | 0.11726939 | 0.10716848 | 128541 |
| 1710892200 | 0.10947478 | -0.010488 | -8.74 | 0.11984885 | 0.12056852 | 0.10557706 | 174675 |
| 1710805800 | 0.11996252 | -0.002411 | -1.97 | 0.09574038 | 0.13962372 | 0.09524505 | 220812 |
| 1710719400 | 0.12237309 | 0.00236062 | 1.97 | 0.1207785 | 0.12450463 | 0.11923921 | 107707 |
| 1710633000 | 0.12001247 | -0.003232 | -2.62 | 0.1231219 | 0.12699976 | 0.11829214 | 127465 |
| 1710546600 | 0.12324444 | 0.00460758 | 3.88 | 0.09574038 | 0.13223134 | 0.09524505 | 294708 |
| 1710460200 | 0.11863686 | -0.004205 | -3.42 | 0.12272658 | 0.12802436 | 0.11551508 | 154505 |
| 1710373800 | 0.1228418 | -0.006525 | -5.04 | 0.12923658 | 0.13050532 | 0.12098388 | 113790 |
| 1710287400 | 0.12936651 | 0.0002045 | 0.16 | 0.12946293 | 0.1366431 | 0.12324533 | 113743 |
| 1710201000 | 0.12916201 | -0.00202 | -1.54 | 0.09574038 | 0.13467391 | 0.09524505 | 246319 |
| 1710114600 | 0.1311816 | -0.00585 | -4.27 | 0.13765814 | 0.13765814 | 0.12631748 | 120568 |
| 1710028200 | 0.13703138 | 0.01202191 | 9.62 | 0.12569604 | 0.13704366 | 0.12027991 | 118233 |
| 1709941800 | 0.12500947 | 0.00291456 | 2.39 | 0.1212457 | 0.12955363 | 0.11983317 | 101595 |
| 1709855400 | 0.12209491 | 0.0057781 | 4.97 | 0.11612715 | 0.1309919 | 0.11612715 | 120828 |
| 1709769000 | 0.11631681 | 0.00369366 | 3.28 | 0.11089185 | 0.12221199 | 0.11069297 | 115681 |
| 1709682600 | 0.11262315 | -0.00129 | -1.13 | 0.11475013 | 0.12511151 | 0.10373144 | 233636 |
| 1709596200 | 0.11391271 | -0.005137 | -4.31 | 0.09574038 | 0.12590287 | 0.09524505 | 348038 |
| 1709509800 | 0.11904994 | -0.016175 | -11.96 | 0.13453941 | 0.13927005 | 0.11756454 | 159769 |
| 1709423400 | 0.13522459 | -0.004246 | -3.04 | 0.13932424 | 0.14342004 | 0.13333968 | 117734 |
|
BEAMM/BTC 0.00000062 BTC
+1.64%
|
BEAMM/EUR 0.038732 €
+1.68%
|
|
BEAMM/USD $ 0.042001
+1.67%
|
BEAMM/GBP £ 0.032962
+1.72%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
Crypto Newswire
