암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Beam Beam (BEAM)
0.437902 USD (-1.39%)
0.00005501 BTC (-1.67%)

구매

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

거래

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

시가총액
8,399,232 USD
1,055 BTC
거래량(24시간)
6,542,963 USD
821.95 BTC
유통 공급량
19,180,640 BEAM
최대 공급량
262,800,000 BEAM

Beam 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 05. 19. 0.435705 0.458338 0.429519 0.449280 6,408,055 8,601,058
2019. 05. 18. 0.434131 0.453394 0.426841 0.436382 6,117,992 8,304,108
2019. 05. 17. 0.489056 0.494932 0.420607 0.434131 6,990,013 8,211,743
2019. 05. 16. 0.484939 0.513768 0.477547 0.489619 8,103,955 9,204,957
2019. 05. 15. 0.435296 0.495401 0.431228 0.487443 7,856,249 9,108,391
2019. 05. 14. 0.440312 0.462952 0.416256 0.434265 7,379,444 8,065,304
2019. 05. 13. 0.441582 0.483589 0.433279 0.435576 6,888,232 8,039,961
2019. 05. 12. 0.452438 0.462630 0.436591 0.441582 6,149,940 8,099,995
2019. 05. 11. 0.439160 0.471337 0.428666 0.447157 6,076,925 8,150,602
2019. 05. 10. 0.471157 0.473153 0.431212 0.440922 3,992,189 7,986,723
2019. 05. 09. 0.479302 0.492174 0.461917 0.470310 5,741,647 8,464,675
2019. 05. 08. 0.505887 0.508247 0.475646 0.482108 5,827,125 8,622,244
2019. 05. 07. 0.497883 0.538666 0.482974 0.506765 5,635,323 9,005,491
2019. 05. 06. 0.521349 0.542955 0.491623 0.497081 5,297,547 8,776,187
2019. 05. 05. 0.518701 0.532192 0.507345 0.520308 5,293,909 7,750,467
2019. 05. 04. 0.538248 0.556670 0.508765 0.524058 5,681,095 8,673,288
2019. 05. 03. 0.547821 0.576725 0.524764 0.534533 5,165,454 8,785,330
2019. 05. 02. 0.550942 0.572673 0.537121 0.545007 5,191,386 8,894,605
2019. 05. 01. 0.590215 0.594518 0.535773 0.553555 5,393,529 8,970,860
2019. 04. 30. 0.534364 0.617639 0.528423 0.592132 5,426,154 9,528,832
2019. 04. 29. 0.515061 0.543673 0.503394 0.535709 5,991,462 8,559,480
2019. 04. 28. 0.511948 0.532939 0.502262 0.515568 7,014,891 8,178,637
2019. 04. 27. 0.530684 0.532211 0.509142 0.512865 6,281,889 8,077,003
2019. 04. 26. 0.543291 0.563616 0.520885 0.529669 7,070,846 8,281,092
2019. 04. 25. 0.567501 0.586416 0.538181 0.540835 5,708,108 8,393,753
2019. 04. 24. 0.620533 0.663078 0.557508 0.568895 4,723,834 8,763,757
2019. 04. 23. 0.593060 0.667515 0.579747 0.620533 808,032 9,488,156
2019. 04. 22. 0.608047 0.613182 0.560580 0.593060 4,048,219 9,000,417
2019. 04. 21. 0.648662 0.654366 0.596193 0.609047 4,304,076 9,172,986
2019. 04. 20. 0.676336 0.678717 0.638446 0.648114 4,111,438 9,686,860
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

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 가격 0.437902 USD
Beam ROI -23.88%
시가 순위 #371
시가총액 8,399,232 USD
24시간 거래량 6,542,963 USD
유통 공급량 19,180,640 BEAM
총 공급량 19,180,640 BEAM
최대 공급량 262,800,000 BEAM
전체 최고 3.18 USD
(2019. 01. 28.)
전체 최저 0.416256 USD
(2019. 05. 14.)
52주 최고/최저 3.18 USD /
0.416256 USD
90일 최고 /최저 1.29 USD /
0.416256 USD
30일 최고/최저 0.667515 USD /
0.416256 USD
7일 최고/최저 0.513768 USD /
0.416256 USD
24시간 최고/최저 0.458338 USD /
0.429199 USD
어제 최고/최저 0.458338 USD /
0.429519 USD
어제 시작가/종가 0.435705 USD /
0.449280 USD
어제 변화 $0.013575 USD (+3.12%)
어제 거래량 $6,408,055 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률