New! Learn where to earn and borrow crypto now.

×
Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Beam Beam (BEAM)
0.548178 USD (-8.62%)
0.00006905 BTC (-6.93%)

Buy Crypto In Minutes

Troca

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. de Mercado
22,435,673 USD
2,826 BTC
Volume (24h)
33,565,770 USD
4,228 BTC
Fornecimento Circulante
40,927,680 BEAM
Fornecimento Máximo
262,800,000 BEAM

Dados históricos para Beam

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
17/10/2019 0.621028 0.623305 0.584409 0.595187 34,541,380 24,318,879
16/10/2019 0.689105 0.693426 0.594122 0.624691 35,543,312 25,452,124
15/10/2019 0.747732 0.765080 0.686429 0.689105 44,033,226 27,999,419
14/10/2019 0.754939 0.763348 0.720883 0.747417 41,496,185 30,283,368
13/10/2019 0.783156 0.798332 0.752666 0.754939 40,130,176 30,501,040
12/10/2019 0.787697 0.805162 0.767681 0.779421 40,918,987 31,400,235
11/10/2019 0.813567 0.822281 0.768886 0.787214 46,304,360 31,622,959
10/10/2019 0.870115 0.872034 0.806168 0.815402 46,828,598 32,662,573
09/10/2019 0.839856 0.881972 0.836410 0.870545 53,872,802 34,771,996
08/10/2019 0.839188 0.850316 0.826015 0.839856 45,092,740 33,450,066
07/10/2019 0.818403 0.853677 0.804207 0.839605 50,346,703 33,343,119
06/10/2019 0.856687 0.858989 0.816368 0.817946 47,294,428 32,388,195
05/10/2019 0.864374 0.865377 0.845520 0.857453 44,482,729 33,855,181
04/10/2019 0.855437 0.883718 0.837039 0.864374 46,959,474 33,270,577
03/10/2019 0.897993 0.899089 0.840270 0.853335 47,351,548 32,748,611
02/10/2019 0.906243 0.906972 0.869397 0.892947 47,805,968 34,165,087
01/10/2019 0.943310 0.960090 0.897665 0.906243 53,760,223 34,572,087
30/09/2019 0.922079 0.951407 0.859370 0.942906 56,264,102 35,863,018
29/09/2019 0.862138 1.01 0.838560 0.922079 49,613,530 34,965,917
28/09/2019 0.855721 0.894791 0.847362 0.862896 47,210,570 32,622,430
27/09/2019 0.846311 0.858828 0.819048 0.855218 49,183,477 32,233,242
26/09/2019 0.934887 0.955926 0.822560 0.846378 68,075,166 31,803,031
25/09/2019 1.00 1.02 0.864187 0.937203 80,648,449 35,108,435
24/09/2019 1.21 1.29 0.893358 1.01 86,135,382 37,604,813
23/09/2019 1.25 1.34 1.18 1.21 80,305,663 44,865,884
22/09/2019 1.31 1.33 1.23 1.25 76,310,822 46,294,740
21/09/2019 1.52 1.53 1.30 1.32 85,545,109 49,015,362
20/09/2019 1.46 1.60 1.42 1.52 97,932,072 55,966,284
19/09/2019 1.33 1.47 1.25 1.46 91,609,609 53,823,587
18/09/2019 1.21 1.39 1.20 1.32 74,742,453 48,568,357
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Beam

Beam (BEAM) is a cryptocurrency. Users are able to generate BEAM through the process of mining. Beam has a current supply of 40,927,680 BEAM. The last known price of Beam is 0.548178 USD and is down 8.62% over the last 24 hours. It is currently trading on 31 active market(s) with 33,565,770 USD traded over the last 24 hours. More information can be found at https://www.beam.mw/.
Estatísticas de Beam
Preço de Beam 0.548178 USD
ROI de Beam -4.71%
Ranking no mercado #132
Cap. de Mercado 22,435,673 USD
Volume em 24 horas 33,565,770 USD
Fornecimento Circulante 40,927,680 BEAM
Fornecimento Total 40,927,680 BEAM
Fornecimento Máximo 262,800,000 BEAM
Valor mais alto 3.21 USD
(28/01/2019)
Valor mais baixo 0.381546 USD
(06/06/2019)
Alta / Baixa em 52 semanas 3.18 USD /
0.381546 USD
Alta / Baixa em 90 dias 1.60 USD /
0.536437 USD
Alta / Baixa em 30 dias 1.60 USD /
0.536437 USD
Alta / Baixa em 7 dias 0.813107 USD /
0.536437 USD
Alta / Baixa em 24 horas 0.605984 USD /
0.536437 USD
Alta / Baixa ontem 0.623305 USD /
0.584409 USD
Abertura / Fechamento de ontem 0.621028 USD /
0.595187 USD
Mudança de ontem $-0.025840 USD (-4.16%)
Volume de ontem $34,541,380 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)