×
💧 CoinMarketCap's new Liquidity metric combats the issue of volume inflation. See how it's calculated here!
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
仮想通貨:  5,051市場:  20,259時価総額:  $239,786,182,59824時間のボリューム:  $90,662,700,254BTCドミナンス:  65.7%
時価総額:  $239,786,182,59824時間のボリューム:  $90,662,700,254BTCドミナンス:  65.7%仮想通貨:  5,051市場:  20,259

Beam (BEAM)

$0.595176 USD (0.62%)
0.00006869 BTC (0.55%)
購入
取引所
ギャンブル
Crypto Credit
  • 時価総額
    $31,881,845 USD
    3,680 BTC
  • ボリューム(24時間)
    $23,983,629 USD
    2,768 BTC
  • 循環サプライ
    53,567,080 BEAM
  • 最大供給
    262,800,000 BEAM
  • Historical data for Beam

    Currency in USD
    Loading...
    日付開始価格*最高価格最低価格終値**ボリューム時価総額
    日付
    日付開始価格*最高価格最低価格終値**ボリューム時価総額
    Jan 21, 2020
    0.586471
    0.613926
    0.578145
    0.602505
    23,625,468
    32,255,200
    Jan 20, 2020
    0.586351
    0.628767
    0.561669
    0.586727
    24,403,834
    31,376,655
    Jan 19, 2020
    0.633525
    0.634135
    0.564738
    0.586619
    29,417,597
    31,337,298
    Jan 18, 2020
    0.635961
    0.690262
    0.621461
    0.633525
    33,453,695
    33,807,040
    Jan 17, 2020
    0.604547
    0.647410
    0.593880
    0.636803
    30,958,697
    33,945,448
    Jan 16, 2020
    0.598396
    0.604624
    0.562420
    0.604392
    26,633,946
    32,182,627
    Jan 15, 2020
    0.607004
    0.661982
    0.579941
    0.598354
    35,805,601
    31,826,198
    Jan 14, 2020
    0.529749
    0.618211
    0.529444
    0.608271
    36,632,752
    32,319,384
    Jan 13, 2020
    0.543495
    0.544351
    0.521887
    0.529510
    19,257,443
    28,104,207
    Jan 12, 2020
    0.534482
    0.551640
    0.532794
    0.543114
    19,854,347
    28,795,365
    Jan 11, 2020
    0.531740
    0.564454
    0.531463
    0.533676
    21,264,512
    28,264,126
    Jan 10, 2020
    0.528220
    0.544000
    0.519076
    0.532134
    21,024,867
    28,151,968
    Jan 09, 2020
    0.532579
    0.544438
    0.520993
    0.528283
    19,716,275
    27,918,039
    Jan 08, 2020
    0.561558
    0.567218
    0.524460
    0.532953
    17,697,033
    28,134,012
    Jan 07, 2020
    0.605407
    0.612851
    0.555332
    0.561558
    24,342,060
    29,612,207
    Jan 06, 2020
    0.583925
    0.624590
    0.577204
    0.605407
    26,653,316
    31,889,682
    Jan 05, 2020
    0.519332
    0.629994
    0.519332
    0.583935
    25,188,851
    30,725,854
    Jan 04, 2020
    0.537043
    0.541910
    0.515479
    0.519496
    19,046,073
    27,305,953
    Jan 03, 2020
    0.513532
    0.541091
    0.507111
    0.536926
    19,798,400
    27,693,480
    Jan 02, 2020
    0.542881
    0.542881
    0.510196
    0.512376
    19,479,703
    26,368,119
    Jan 01, 2020
    0.533843
    0.546370
    0.529393
    0.542634
    19,205,537
    27,862,686
    Dec 31, 2019
    0.540448
    0.550624
    0.529517
    0.533843
    18,135,538
    27,350,606
    Dec 30, 2019
    0.553041
    0.558064
    0.535457
    0.540564
    19,827,648
    27,632,460
    Dec 29, 2019
    0.551238
    0.560880
    0.542038
    0.552933
    21,470,036
    28,200,178
    Dec 28, 2019
    0.548362
    0.573584
    0.546639
    0.551387
    21,024,117
    28,059,584
    Dec 27, 2019
    0.564954
    0.567742
    0.533142
    0.548417
    20,521,312
    27,845,454
    Dec 26, 2019
    0.535990
    0.580732
    0.532570
    0.564480
    21,753,489
    28,595,332
    Dec 25, 2019
    0.533469
    0.540501
    0.521146
    0.536117
    19,604,955
    27,096,275
    Dec 24, 2019
    0.538107
    0.548490
    0.531439
    0.533469
    18,723,963
    26,900,468
    Dec 23, 2019
    0.561767
    0.569261
    0.531597
    0.537866
    20,536,725
    27,061,286
    Dec 22, 2019
    0.552599
    0.563967
    0.546349
    0.561948
    20,273,545
    28,207,578

Beamについて

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 it’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 データ

Beam Price
$0.595176 USD
Beam ROI
3.46%
市場ランキング
#107
時価総額
$31,881,845 USD
24時間ボリューム
$23,983,629 USD
循環サプライ
53,567,080 BEAM
総合サプライ
53,567,080 BEAM
最大供給
262,800,000 BEAM
過去最高値
$3.21 USD
(Jan 28, 2019)
過去最低値
$0.381546 USD
(Jun 06, 2019)
52週 高値 / 安値
$3.18 USD /
$0.381546 USD
90日 高値/安値
$0.798615 USD /
$0.421039 USD
30日 高値/安値
$0.690262 USD /
$0.507111 USD
7日 高値/安値
$0.690262 USD /
$0.561669 USD
24時間 高値/安値
$0.621377 USD /
$0.578145 USD
昨日の高値/安値
$0.613926 USD /
$0.578145 USD
昨日の始値/終値
$0.586471 USD /
$0.602505 USD
昨日の変動
$0.016034 USD (2.73%)
昨日のボリューム
$23,625,468 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.