ร—
Who sold his apartment to buy Bitcoin?? ๐Ÿ˜ฎ The latest Crypto Titan guest tells us what it's like to go ALL IN to crypto!
๐Ÿ“ข If you're talking, we're listening. Will crypto go mainstream in 5 years? Let us know your thoughts here!
Less Mysterious Now: ๐Ÿ‘จโ€๐Ÿ’ป Brandon Chez, the CEO and founder of CoinMarketCap speaks out in our new blog series, the Crypto Titans here!
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! ๐Ÿ“Š
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? ๐Ÿ“ˆ More crypto market insights here!
ร—
Cryptocurrencies: ย 5,143Markets: ย 20,737Market Cap: ย $270,452,544,11124h Vol: ย $161,056,584,526BTC Dominance: ย 63.5%
Market Cap: ย $270,452,544,11124h Vol: ย $161,056,584,526BTC Dominance: ย 63.5%Cryptocurrencies: ย 5,143Markets: ย 20,737

Beam (BEAM)

$0.630619 USD (-8.84%)
0.00006700 BTC (-5.92%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $35,292,361 USD
    3,750 BTC
  • Volume (24h)
    $31,309,375 USD
    3,327 BTC
  • Circulating Supply
    55,964,640 BEAM
  • Max Supply
    262,800,000 BEAM
  • Historical data for Beam

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Feb 24, 2020
    0.721906
    0.733692
    0.672766
    0.679518
    29,600,493
    38,002,385
    Feb 23, 2020
    0.701888
    0.724054
    0.699962
    0.721512
    27,844,614
    40,309,848
    Feb 22, 2020
    0.713701
    0.721810
    0.691948
    0.701888
    25,716,723
    39,172,920
    Feb 21, 2020
    0.708888
    0.729194
    0.706440
    0.714226
    28,009,831
    39,820,215
    Feb 20, 2020
    0.707935
    0.715535
    0.691814
    0.708528
    30,625,874
    39,461,983
    Feb 19, 2020
    0.773002
    0.777394
    0.700733
    0.708105
    31,553,354
    39,397,782
    Feb 18, 2020
    0.742409
    0.782435
    0.721272
    0.772889
    34,543,764
    42,957,993
    Feb 17, 2020
    0.752371
    0.759844
    0.672308
    0.742569
    37,583,260
    41,230,098
    Feb 16, 2020
    0.822401
    0.840013
    0.693605
    0.752980
    43,616,592
    41,765,387
    Feb 15, 2020
    0.940984
    0.957053
    0.813502
    0.822315
    45,274,778
    45,563,647
    Feb 14, 2020
    0.916620
    0.957168
    0.907172
    0.940984
    43,451,152
    52,084,947
    Feb 13, 2020
    1.00
    1.10
    0.905622
    0.917057
    48,957,749
    50,708,096
    Feb 12, 2020
    0.930575
    1.04
    0.929817
    1.00
    56,030,365
    55,304,726
    Feb 11, 2020
    0.864817
    0.957460
    0.825779
    0.930594
    40,000,445
    51,350,272
    Feb 10, 2020
    0.829889
    0.914147
    0.822077
    0.864000
    47,509,999
    47,625,766
    Feb 09, 2020
    0.796679
    0.842848
    0.795133
    0.830120
    38,600,785
    45,710,053
    Feb 08, 2020
    0.823232
    0.851040
    0.780511
    0.796564
    40,415,235
    43,817,059
    Feb 07, 2020
    0.744620
    0.846597
    0.743203
    0.822833
    40,698,531
    45,215,023
    Feb 06, 2020
    0.755316
    0.767506
    0.740289
    0.746129
    34,531,835
    40,956,778
    Feb 05, 2020
    0.709826
    0.769906
    0.709302
    0.755316
    36,477,579
    41,418,060
    Feb 04, 2020
    0.740055
    0.777951
    0.698236
    0.709558
    32,514,150
    38,868,073
    Feb 03, 2020
    0.768831
    0.773212
    0.709410
    0.740025
    35,543,444
    40,170,370
    Feb 02, 2020
    0.812815
    0.814010
    0.766782
    0.768831
    37,462,062
    41,690,366
    Feb 01, 2020
    0.721535
    0.816300
    0.721054
    0.813438
    34,900,927
    44,061,802
    Jan 31, 2020
    0.694794
    0.767931
    0.690930
    0.721956
    35,366,885
    39,065,017
    Jan 30, 2020
    0.657641
    0.703206
    0.639245
    0.695394
    32,519,033
    37,587,357
    Jan 29, 2020
    0.629440
    0.672270
    0.625701
    0.657553
    35,018,547
    35,504,106
    Jan 28, 2020
    0.635143
    0.645703
    0.617171
    0.629772
    26,998,261
    33,968,096
    Jan 27, 2020
    0.613379
    0.641962
    0.613379
    0.635209
    26,319,994
    34,224,897
    Jan 26, 2020
    0.615924
    0.622843
    0.608506
    0.613186
    23,368,707
    33,003,457
    Jan 25, 2020
    0.639814
    0.639814
    0.598993
    0.616388
    23,279,569
    33,140,246

About Beam

Beam is a cryptocurrency that demonstrates an emphasis on privacy and anonymity with Mimblewimble implementation.

Without address information stored on the blockchain and keeping transactions private by default, Beam is meant to give control over privacy to users and scalability in itโ€™s compact design. Having no premine or ICO, Beam is backed by a Treasury and designated a non-profit foundation to govern the protocol.

Beam Statistics

Beam Price
$0.630619 USD
Beam ROI
9.63%
Market Rank
#117
Market Cap
$35,292,361 USD
24 Hour Volume
$31,309,375 USD
Circulating Supply
55,964,640 BEAM
Total Supply
55,964,640 BEAM
Max Supply
262,800,000 BEAM
All Time High
$3.21 USD
(Jan 28, 2019)
All Time Low
$0.381546 USD
(Jun 06, 2019)
52 Week High / Low
$2.61 USD /
$0.381546 USD
90 Day High / Low
$1.10 USD /
$0.491678 USD
30 Day High / Low
$1.10 USD /
$0.613379 USD
7 Day High / Low
$0.782435 USD /
$0.628893 USD
24 Hour High / Low
$0.694626 USD /
$0.628893 USD
Yesterday's High / Low
$0.733692 USD /
$0.672766 USD
Yesterday's Open / Close
$0.721906 USD /
$0.679518 USD
Yesterday's Change
$-0.042389 USD (-5.87%)
Yesterday's Volume
$29,600,493 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.