Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BEAMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.04683 | -0.00025 | -0.53% | 0.04709 | 0.04889 | 0.045 | 630,978.00 |
| May 17 2024 | 0.04708 | 0.00034 | 0.73% | 0.04642 | 0.04974 | 0.04638 | 413,614.00 |
| May 16 2024 | 0.04674 | -0.00378 | -7.48% | 0.0505 | 0.05375 | 0.04575 | 996,712.00 |
| May 15 2024 | 0.05052 | -0.0018 | -3.44% | 0.05246 | 0.0539 | 0.04863 | 844,125.00 |
| May 14 2024 | 0.05232 | -0.00429 | -7.58% | 0.05638 | 0.05891 | 0.0523 | 616,723.00 |
| May 13 2024 | 0.05661 | -0.00422 | -6.94% | 0.06081 | 0.06268 | 0.0554 | 622,713.00 |
| May 12 2024 | 0.06083 | 0.00039 | 0.65% | 0.06043 | 0.06101 | 0.05876 | 335,746.00 |
| May 11 2024 | 0.06044 | -0.00364 | -5.68% | 0.06408 | 0.06408 | 0.06028 | 574,912.00 |
| May 10 2024 | 0.06408 | -0.00969 | -13.14% | 0.07397 | 0.07494 | 0.06401 | 558,919.00 |
| May 09 2024 | 0.07377 | -0.00267 | -3.49% | 0.07635 | 0.07754 | 0.07215 | 373,624.00 |
| May 08 2024 | 0.07644 | -0.00234 | -2.97% | 0.07877 | 0.07902 | 0.07516 | 326,640.00 |
| May 07 2024 | 0.07878 | -0.00485 | -5.80% | 0.08311 | 0.08424 | 0.07846 | 314,697.00 |
| May 06 2024 | 0.08363 | 0.00675 | 8.78% | 0.07695 | 0.08781 | 0.07675 | 304,997.00 |
| May 05 2024 | 0.07688 | -0.00559 | -6.78% | 0.08231 | 0.08252 | 0.07537 | 376,869.00 |
| May 04 2024 | 0.08247 | 0.00231 | 2.88% | 0.08022 | 0.08416 | 0.07826 | 367,391.00 |
| May 03 2024 | 0.08016 | 0.01028 | 14.71% | 0.06974 | 0.08161 | 0.06964 | 421,703.00 |
| May 02 2024 | 0.06988 | -0.00245 | -3.39% | 0.07273 | 0.0753 | 0.06505 | 404,933.00 |
| May 01 2024 | 0.07233 | 0.0001 | 0.14% | 0.0723 | 0.07341 | 0.0712 | 344,035.00 |
| Apr 30 2024 | 0.07223 | -0.00182 | -2.46% | 0.07433 | 0.07499 | 0.0712 | 301,481.00 |
| Apr 29 2024 | 0.07405 | -0.00098 | -1.31% | 0.07514 | 0.07633 | 0.07345 | 236,428.00 |
| Apr 28 2024 | 0.07503 | 0.00082 | 1.10% | 0.07455 | 0.07728 | 0.07369 | 235,806.00 |
| Apr 27 2024 | 0.07421 | -0.00079 | -1.05% | 0.075 | 0.07563 | 0.07291 | 262,856.00 |
| Apr 26 2024 | 0.075 | -0.00042 | -0.56% | 0.07536 | 0.07664 | 0.075 | 207,484.00 |
| Apr 25 2024 | 0.07542 | -0.00467 | -5.83% | 0.08037 | 0.08189 | 0.07426 | 331,039.00 |
| Apr 24 2024 | 0.08009 | -0.00573 | -6.68% | 0.08576 | 0.08631 | 0.07988 | 283,426.00 |
| Apr 23 2024 | 0.08582 | 0.00167 | 1.98% | 0.0842 | 0.08667 | 0.08365 | 266,167.00 |
| Apr 22 2024 | 0.08415 | -0.0001 | -0.12% | 0.08425 | 0.08624 | 0.0832 | 234,915.00 |
| Apr 21 2024 | 0.08425 | 0.00091 | 1.09% | 0.08354 | 0.08744 | 0.08264 | 247,209.00 |
| Apr 20 2024 | 0.08334 | -0.00119 | -1.41% | 0.08443 | 0.0869 | 0.08081 | 212,490.00 |
| Apr 19 2024 | 0.08453 | 0.0017 | 2.05% | 0.08275 | 0.08622 | 0.07804 | 340,374.00 |
| Apr 18 2024 | 0.08283 | -0.00367 | -4.24% | 0.08651 | 0.08693 | 0.08071 | 252,853.00 |
| Apr 17 2024 | 0.0865 | -0.00314 | -3.50% | 0.08964 | 0.09049 | 0.08398 | 258,374.00 |
| Apr 16 2024 | 0.08964 | -0.00054 | -0.60% | 0.09008 | 0.09165 | 0.08789 | 261,979.00 |
| Apr 15 2024 | 0.09018 | 0.00678 | 8.13% | 0.08338 | 0.09353 | 0.0832 | 344,799.00 |
| Apr 14 2024 | 0.0834 | 0.00288 | 3.58% | 0.08002 | 0.0853 | 0.07846 | 231,597.00 |
| Apr 13 2024 | 0.08052 | -0.00786 | -8.89% | 0.08855 | 0.09024 | 0.0712 | 530,964.00 |
| Apr 12 2024 | 0.08838 | -0.00342 | -3.73% | 0.09184 | 0.09494 | 0.0879 | 278,957.00 |
| Apr 11 2024 | 0.0918 | -0.00557 | -5.72% | 0.09708 | 0.0977 | 0.09003 | 225,917.00 |
| Apr 10 2024 | 0.09737 | 0.00225 | 2.37% | 0.09566 | 0.0977 | 0.09497 | 220,560.00 |
| Apr 09 2024 | 0.09512 | -0.00199 | -2.05% | 0.09826 | 0.09872 | 0.0951 | 251,212.00 |
| Apr 08 2024 | 0.09711 | -0.00588 | -5.71% | 0.10321 | 0.10409 | 0.095 | 345,754.00 |
| Apr 07 2024 | 0.10299 | 0.00743 | 7.78% | 0.09543 | 0.1036 | 0.09515 | 458,157.00 |
| Apr 06 2024 | 0.09556 | -0.00091 | -0.94% | 0.09614 | 0.0985 | 0.09495 | 238,908.00 |
| Apr 05 2024 | 0.09647 | -0.00142 | -1.45% | 0.09792 | 0.0987 | 0.093 | 278,365.00 |
| Apr 04 2024 | 0.09789 | 0.0024 | 2.51% | 0.09545 | 0.09966 | 0.09502 | 252,594.00 |
| Apr 03 2024 | 0.09549 | 0.00057 | 0.60% | 0.09494 | 0.1005 | 0.09444 | 296,844.00 |
| Apr 02 2024 | 0.09492 | -0.00611 | -6.05% | 0.10102 | 0.10124 | 0.09444 | 298,939.00 |
| Apr 01 2024 | 0.10103 | -0.00255 | -2.46% | 0.10313 | 0.10478 | 0.09934 | 257,761.00 |
| Mar 31 2024 | 0.10358 | 0.00009 | 0.09% | 0.10319 | 0.10358 | 0.09701 | 310,607.00 |
| Mar 30 2024 | 0.10349 | 0.00229 | 2.26% | 0.10124 | 0.10635 | 0.100 | 298,114.00 |
| Mar 29 2024 | 0.1012 | -0.00012 | -0.12% | 0.10133 | 0.10161 | 0.09821 | 463,584.00 |
| Mar 28 2024 | 0.10132 | -0.00878 | -7.97% | 0.110 | 0.110 | 0.10038 | 615,796.00 |
| Mar 27 2024 | 0.1101 | -0.00433 | -3.78% | 0.11439 | 0.11847 | 0.1095 | 385,747.00 |
| Mar 26 2024 | 0.11443 | -0.00729 | -5.99% | 0.12176 | 0.126 | 0.11078 | 428,036.00 |
| Mar 25 2024 | 0.12172 | 0.00664 | 5.77% | 0.11438 | 0.12634 | 0.11424 | 357,321.00 |
| Mar 24 2024 | 0.11508 | 0.00179 | 1.58% | 0.1142 | 0.11999 | 0.11234 | 341,907.00 |
| Mar 23 2024 | 0.11329 | -0.00126 | -1.10% | 0.11485 | 0.11772 | 0.11306 | 307,993.00 |
| Mar 22 2024 | 0.11455 | -0.00373 | -3.15% | 0.11824 | 0.12004 | 0.11333 | 359,882.00 |
| Mar 21 2024 | 0.11828 | 0.0022 | 1.90% | 0.11577 | 0.11977 | 0.11286 | 345,221.00 |
| Mar 20 2024 | 0.11608 | 0.00688 | 6.30% | 0.10938 | 0.11644 | 0.10768 | 377,501.00 |
| Mar 19 2024 | 0.1092 | -0.01099 | -9.14% | 0.12017 | 0.12033 | 0.10517 | 603,826.00 |
| Mar 18 2024 | 0.12019 | -0.00199 | -1.63% | 0.12378 | 0.12394 | 0.120 | 452,974.00 |
| Mar 17 2024 | 0.12218 | 0.00204 | 1.70% | 0.12021 | 0.12438 | 0.120 | 324,617.00 |
| Mar 16 2024 | 0.12014 | -0.00258 | -2.10% | 0.12271 | 0.12763 | 0.120 | 609,627.00 |
| Mar 15 2024 | 0.12272 | 0.00451 | 3.82% | 0.11823 | 0.13264 | 0.11814 | 723,853.00 |
| Mar 14 2024 | 0.11821 | -0.00462 | -3.76% | 0.12342 | 0.13029 | 0.11577 | 441,848.00 |
| Mar 13 2024 | 0.12283 | -0.00658 | -5.08% | 0.13028 | 0.13068 | 0.12183 | 455,127.00 |
| Mar 12 2024 | 0.12941 | -0.00034 | -0.26% | 0.12981 | 0.13585 | 0.12363 | 355,350.00 |
| Mar 11 2024 | 0.12975 | -0.00023 | -0.18% | 0.12998 | 0.13486 | 0.12582 | 327,769.00 |
| Mar 10 2024 | 0.12998 | -0.00728 | -5.30% | 0.13723 | 0.13775 | 0.12605 | 455,358.00 |
| Mar 09 2024 | 0.13726 | 0.01244 | 9.97% | 0.12479 | 0.13797 | 0.1204 | 364,496.00 |
| Mar 08 2024 | 0.12482 | 0.00346 | 2.85% | 0.12168 | 0.12793 | 0.11981 | 321,419.00 |
| Mar 07 2024 | 0.12136 | 0.00394 | 3.36% | 0.11736 | 0.1329 | 0.11671 | 476,702.00 |
| Mar 06 2024 | 0.11742 | 0.00519 | 4.62% | 0.11223 | 0.1227 | 0.11207 | 471,366.00 |
| Mar 05 2024 | 0.11223 | -0.00234 | -2.04% | 0.1139 | 0.12523 | 0.100 | 729,318.00 |
| Mar 04 2024 | 0.11457 | -0.00468 | -3.92% | 0.11935 | 0.1289 | 0.11177 | 802,481.00 |
| Mar 03 2024 | 0.11925 | -0.01561 | -11.57% | 0.13439 | 0.140 | 0.11687 | 591,146.00 |
| Mar 02 2024 | 0.13486 | -0.00518 | -3.70% | 0.14016 | 0.14391 | 0.13241 | 386,675.00 |
| Mar 01 2024 | 0.14004 | 0.01155 | 8.99% | 0.1283 | 0.14899 | 0.12823 | 392,433.00 |
| Feb 29 2024 | 0.12849 | -0.00496 | -3.72% | 0.13344 | 0.13455 | 0.12621 | 479,264.00 |
| Feb 28 2024 | 0.13345 | -0.00112 | -0.83% | 0.13394 | 0.13489 | 0.12312 | 404,301.00 |
| Feb 27 2024 | 0.13457 | 0.01768 | 15.13% | 0.11681 | 0.135 | 0.11297 | 475,777.00 |
| Feb 26 2024 | 0.11689 | 0.00238 | 2.08% | 0.11441 | 0.11885 | 0.114 | 320,863.00 |
| Feb 25 2024 | 0.11451 | 0.00099 | 0.87% | 0.11141 | 0.11869 | 0.10926 | 338,745.00 |
| Feb 24 2024 | 0.11352 | 0.00168 | 1.50% | 0.1115 | 0.11941 | 0.11001 | 313,983.00 |
| Feb 23 2024 | 0.11184 | -0.00403 | -3.48% | 0.11599 | 0.11723 | 0.109 | 319,055.00 |
| Feb 22 2024 | 0.11587 | -0.00181 | -1.54% | 0.1202 | 0.12169 | 0.110 | 398,160.00 |
| Feb 21 2024 | 0.11768 | 0.00673 | 6.07% | 0.11132 | 0.12036 | 0.10771 | 322,870.00 |
| Feb 20 2024 | 0.11095 | -0.00305 | -2.68% | 0.11441 | 0.12036 | 0.10751 | 472,975.00 |
| Feb 19 2024 | 0.114 | -0.00084 | -0.73% | 0.11499 | 0.12304 | 0.11093 | 422,634.00 |
| Feb 18 2024 | 0.11484 | 0.01211 | 11.79% | 0.10274 | 0.11649 | 0.09933 | 496,783.00 |
| Feb 17 2024 | 0.10273 | 0.00222 | 2.21% | 0.100 | 0.10571 | 0.09591 | 340,344.00 |
