BEAM
BEAM
Rank #1786
$0.0322
Updated 11 months ago
Market Cap
$6.17M
24h Volume
$85.89K
Avg Volume (1y)
$115.28K
24h High/Low
$0.0329
$0.0315
$0.0315
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Ethereum Ecosystem
Privacy
Privacy Blockchain
BeamPrivacy Ecosystem
Chains
Ethereum
0xe5acbb03d73267c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0322 | $0.0329 | $0.0315 | $0.0322 | $85.89K | $6.17M |
| Dec 2, 2025 | $0.0303 | $0.0328 | $0.0303 | $0.0318 | $86.62K | $6.04M |
| Dec 1, 2025 | $0.0351 | $0.0351 | $0.0303 | $0.0304 | $97.07K | $6.05M |
| Nov 30, 2025 | $0.0350 | $0.0354 | $0.0345 | $0.0350 | $101.33K | $6.69M |
| Nov 29, 2025 | $0.0367 | $0.0400 | $0.0352 | $0.0352 | $109.66K | $7.01M |
| Nov 28, 2025 | $0.0328 | $0.0371 | $0.0321 | $0.0370 | $84.19K | $6.46M |
| Nov 27, 2025 | $0.0316 | $0.0329 | $0.0316 | $0.0328 | $85.46K | $6.09M |
| Nov 26, 2025 | $0.0318 | $0.0318 | $0.0312 | $0.0315 | $83.96K | $6.00M |
| Nov 25, 2025 | $0.0340 | $0.0340 | $0.0309 | $0.0316 | $87.46K | $6.09M |
| Nov 24, 2025 | $0.0336 | $0.0336 | $0.0320 | $0.0336 | $82.79K | $6.26M |
| Nov 23, 2025 | $0.0344 | $0.0344 | $0.0329 | $0.0335 | $99.53K | $6.39M |
| Nov 22, 2025 | $0.0357 | $0.0363 | $0.0336 | $0.0336 | $103.22K | $6.70M |
| Nov 21, 2025 | $0.0442 | $0.0442 | $0.0343 | $0.0356 | $105.43K | $7.38M |
| Nov 20, 2025 | $0.0455 | $0.0488 | $0.0442 | $0.0442 | $138.71K | $8.91M |
| Nov 19, 2025 | $0.0489 | $0.0518 | $0.0435 | $0.0435 | $204.43K | $9.25M |
| Nov 18, 2025 | $0.0507 | $0.0517 | $0.0479 | $0.0482 | $229.08K | $9.46M |
| Nov 17, 2025 | $0.0468 | $0.0526 | $0.0446 | $0.0501 | $205.11K | $9.21M |
| Nov 16, 2025 | $0.0404 | $0.0502 | $0.0404 | $0.0481 | $113.79K | $8.44M |
| Nov 15, 2025 | $0.0376 | $0.0396 | $0.0372 | $0.0392 | $93.75K | $7.36M |
| Nov 14, 2025 | $0.0400 | $0.0401 | $0.0374 | $0.0374 | $108.03K | $7.45M |