×
Get our crypto and blockchain news delivered to your inbox, daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
암호화폐:  4,904시장:  20,818시가총액:  $204,575,899,01424시간 거래량:  $55,957,440,323BTC 우세:  66.9%
시가총액:  $204,575,899,01424시간 거래량:  $55,957,440,323BTC 우세:  66.9%암호화폐:  4,904시장:  20,818

Beam (BEAM)

$0.527748 USD (0.47%)
0.00006976 BTC (-1.60%)
구매
거래
도박
Crypto Credit
  • 시가총액
    $25,548,987 USD
    3,377 BTC
  • 거래량(24시간)
    $31,977,660 USD
    4,227 BTC
  • 유통 공급량
    48,411,360 BEAM
  • 최대 공급량
    262,800,000 BEAM
  • Historical data for Beam

    Currency in USD
    Loading...
    날짜시가*고가저가종가**거래량시가총액
    날짜
    날짜시가*고가저가종가**거래량시가총액
    Dec 06, 2019
    0.523595
    0.531442
    0.518941
    0.525206
    31,655,882
    25,397,747
    Dec 05, 2019
    0.510927
    0.544169
    0.504408
    0.523532
    33,056,781
    25,256,096
    Dec 04, 2019
    0.506316
    0.531514
    0.491678
    0.512054
    31,745,489
    24,195,493
    Dec 03, 2019
    0.511467
    0.518436
    0.498794
    0.508145
    28,717,965
    23,952,111
    Dec 02, 2019
    0.531706
    0.534701
    0.502501
    0.511467
    30,748,896
    24,049,620
    Dec 01, 2019
    0.533083
    0.558003
    0.516583
    0.531997
    33,349,215
    24,954,084
    Nov 30, 2019
    0.572501
    0.604605
    0.527826
    0.533847
    36,416,030
    24,979,163
    Nov 29, 2019
    0.525428
    0.584996
    0.517481
    0.565824
    36,872,046
    26,410,704
    Nov 28, 2019
    0.518248
    0.546269
    0.509633
    0.529105
    30,159,525
    24,636,326
    Nov 27, 2019
    0.505491
    0.526691
    0.479176
    0.521116
    35,845,324
    24,204,210
    Nov 26, 2019
    0.487717
    0.516107
    0.478104
    0.509190
    30,560,667
    23,591,979
    Nov 25, 2019
    0.457528
    0.510577
    0.421039
    0.488504
    38,751,264
    22,576,892
    Nov 24, 2019
    0.509367
    0.510023
    0.455786
    0.456611
    31,465,904
    21,050,501
    Nov 23, 2019
    0.483819
    0.516531
    0.468420
    0.508814
    31,949,171
    23,398,635
    Nov 22, 2019
    0.534742
    0.550716
    0.438161
    0.478314
    44,160,366
    21,941,044
    Nov 21, 2019
    0.588272
    0.591482
    0.521689
    0.534742
    30,141,561
    24,468,186
    Nov 20, 2019
    0.609329
    0.616212
    0.585464
    0.588272
    32,032,705
    26,850,480
    Nov 19, 2019
    0.646207
    0.654686
    0.592141
    0.609329
    36,218,669
    27,742,072
    Nov 18, 2019
    0.721757
    0.723446
    0.644241
    0.646667
    40,693,995
    29,367,767
    Nov 17, 2019
    0.698192
    0.740808
    0.697000
    0.720431
    35,242,654
    32,635,195
    Nov 16, 2019
    0.696394
    0.706486
    0.680479
    0.698192
    35,548,492
    31,548,525
    Nov 15, 2019
    0.731403
    0.739006
    0.683334
    0.684785
    41,895,895
    30,861,936
    Nov 14, 2019
    0.768035
    0.773067
    0.716634
    0.730648
    41,643,855
    32,847,123
    Nov 13, 2019
    0.703717
    0.798615
    0.677763
    0.767516
    44,739,207
    34,415,226
    Nov 12, 2019
    0.640151
    0.726506
    0.638537
    0.703840
    43,868,527
    31,478,299
    Nov 11, 2019
    0.681366
    0.686262
    0.638225
    0.639929
    37,771,647
    28,546,250
    Nov 10, 2019
    0.681449
    0.698326
    0.660050
    0.681366
    36,242,650
    30,316,605
    Nov 09, 2019
    0.644436
    0.703536
    0.638112
    0.681573
    36,125,442
    30,247,999
    Nov 08, 2019
    0.689815
    0.707513
    0.630470
    0.644647
    38,034,123
    28,534,636
    Nov 07, 2019
    0.757490
    0.759798
    0.672579
    0.683235
    40,289,806
    30,165,206

Beam 정보

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 통계

Beam Price
$0.527748 USD
Beam ROI
-8.26%
시가 순위
#122
시가총액
$25,548,987 USD
24시간 거래량
$31,977,660 USD
유통 공급량
48,411,360 BEAM
총 공급량
48,411,360 BEAM
최대 공급량
262,800,000 BEAM
전체 최고
$3.21 USD
(Jan 28, 2019)
전체 최저
$0.381546 USD
(Jun 06, 2019)
52주 최고/최저
$3.18 USD /
$0.381546 USD
90일 최고 /최저
$1.60 USD /
$0.421039 USD
30일 최고/최저
$0.798615 USD /
$0.421039 USD
7일 최고/최저
$0.562345 USD /
$0.491678 USD
24시간 최고/최저
$0.530481 USD /
$0.518941 USD
어제 최고/최저
$0.531442 USD /
$0.518941 USD
어제 시작가/종가
$0.523595 USD /
$0.525206 USD
어제 변화
$0.001611 USD (0.31%)
어제 거래량
$31,655,882 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.