| 日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 | 市值 |
|---|
| 日期 |
|---|
| 日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 | 市值 |
|---|---|---|---|---|---|---|
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 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.