BEAM
BEAM
Rank #1786
$0.0466
Updated 9 days ago
Market Cap
$8.88M
24h Volume
$188.37K
Avg Volume (30d)
$113.84K
24h High/Low
$0.0495
$0.0442
$0.0442
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 |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0466 | $0.0495 | $0.0442 | $0.0466 | $188.37K | $8.88M |
| Nov 10, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $132.16K | $8.52M |
| Nov 9, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $110.66K | $7.06M |
| Nov 8, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $129.54K | $7.91M |
| Nov 7, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $91.35K | $6.69M |
| Nov 6, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $98.88K | $6.78M |
| Nov 5, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $175.19K | $6.51M |
| Nov 4, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $114.27K | $6.17M |
| Nov 3, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $111.26K | $6.79M |
| Nov 2, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $123.66K | $6.82M |
| Nov 1, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $113.08K | $6.37M |
| Oct 31, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $116.08K | $6.52M |
| Oct 30, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $110.32K | $6.68M |
| Oct 29, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $104.20K | $6.73M |
| Oct 28, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $105.42K | $7.02M |
| Oct 27, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $103.30K | $6.41M |
| Oct 26, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $94.66K | $6.22M |
| Oct 25, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $84.25K | $6.26M |
| Oct 24, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $97.46K | $6.23M |
| Oct 23, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $113.89K | $6.13M |
| Oct 22, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $95.76K | $6.77M |
| Oct 21, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $90.62K | $6.74M |