×
Get our crypto and blockchain news delivered to your inbox, daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
加密貨幣:  4,904交易市場:  20,818市值:  $204,695,457,75224小時交易量:  $56,236,171,085比特幣主導:  66.9%
市值:  $204,695,457,75224小時交易量:  $56,236,171,085比特幣主導:  66.9%加密貨幣:  4,904交易市場:  20,818

Beam (BEAM)

$0.530129 USD (1.55%)
0.00006997 BTC (-0.71%)
購買
交易平台
賭博
Crypto Credit
  • 市值
    $25,668,473 USD
    3,388 BTC
  • 交易量(24小時)
    $32,126,738 USD
    4,240 BTC
  • 流通供給量
    48,419,280 BEAM
  • 最大供給量
    262,800,000 BEAM
  • Historical data for Beam

    Currency in USD
    Loading...
    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

關於Beam

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統計值

Beam Price
$0.530129 USD
Beam ROI
-7.84%
市場排名
#121
市值
$25,668,473 USD
24小時交易量
$32,126,738 USD
流通供給量
48,419,280 BEAM
總供給量
48,419,280 BEAM
最大供給量
262,800,000 BEAM
歷來最高價
$3.21 USD
(Jan 28, 2019)
歷來最低價
$0.381546 USD
(Jun 06, 2019)
52星期最高價 / 最低價
$3.18 USD /
$0.381546 USD
90天最高價 / 最低價
$1.60 USD /
$0.421039 USD
30天最高價 / 最低價
$0.798615 USD /
$0.421039 USD
7天最高價 / 最低價
$0.558003 USD /
$0.491678 USD
24小時最高價 / 最低價
$0.532882 USD /
$0.518941 USD
昨天最高價 / 最低價
$0.531442 USD /
$0.518941 USD
昨天開盤價 / 收盤價
$0.523595 USD /
$0.525206 USD
昨天的價格變動
$0.001611 USD (0.31%)
昨天的交易量
$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.