BEAM
BEAM
Rank #1786
$0.0466
Updated 9 days ago
Market Cap
$8.88M
24h Volume
$188.37K
Avg Volume (90d)
$142.39K
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 |
| Oct 20, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $119.28K | $6.43M |
| Oct 19, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $103.00K | $6.86M |
| Oct 18, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $92.48K | $6.28M |
| Oct 17, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $115.94K | $6.45M |
| Oct 16, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $100.92K | $6.90M |
| Oct 15, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $144.73K | $7.27M |
| Oct 14, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $195.06K | $7.40M |
| Oct 13, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $312.49K | $8.13M |
| Oct 12, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $396.88K | $6.78M |
| Oct 11, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $767.45K | $7.55M |
| Oct 10, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $232.45K | $7.32M |
| Oct 9, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $270.81K | $6.69M |
| Oct 8, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $223.94K | $6.54M |
| Oct 7, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $620.43K | $7.51M |
| Oct 6, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $1.21M | $9.75M |
| Oct 5, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $28.85K | $5.17M |
| Oct 4, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $124.94K | $5.04M |
| Oct 3, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $109.34K | $4.83M |
| Oct 2, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $148.80K | $4.42M |
| Oct 1, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $93.72K | $4.29M |
| Sep 30, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $83.88K | $4.62M |
| Sep 29, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $93.74K | $4.65M |
| Sep 28, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $91.47K | $4.36M |
| Sep 27, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $97.46K | $4.20M |
| Sep 26, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $82.36K | $3.89M |
| Sep 25, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $90.36K | $4.31M |
| Sep 24, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $101.90K | $4.42M |
| Sep 23, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $112.67K | $4.35M |
| Sep 22, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $101.19K | $4.69M |
| Sep 21, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $98.69K | $5.00M |
| Sep 20, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $99.83K | $5.14M |
| Sep 19, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $104.04K | $5.04M |
| Sep 18, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $93.25K | $5.04M |
| Sep 17, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $89.49K | $5.00M |
| Sep 16, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $87.99K | $5.00M |
| Sep 15, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $99.76K | $5.01M |
| Sep 14, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $92.43K | $5.02M |
| Sep 13, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $97.63K | $5.10M |
| Sep 12, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $96.37K | $5.02M |
| Sep 11, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $90.83K | $5.06M |
| Sep 10, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $93.07K | $5.05M |
| Sep 9, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $84.99K | $5.20M |
| Sep 8, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $103.20K | $5.08M |
| Sep 7, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $84.78K | $4.94M |
| Sep 6, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $91.46K | $4.95M |
| Sep 5, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $92.61K | $5.00M |
| Sep 4, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $88.78K | $5.00M |
| Sep 3, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $105.71K | $5.07M |
| Sep 2, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $92.40K | $5.04M |
| Sep 1, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $92.56K | $4.99M |
| Aug 31, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $85.52K | $5.03M |
| Aug 30, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $86.16K | $5.13M |
| Aug 29, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $91.69K | $5.16M |
| Aug 28, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $96.60K | $5.15M |
| Aug 27, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $92.69K | $5.07M |
| Aug 26, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $92.98K | $5.05M |
| Aug 25, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $96.40K | $5.21M |
| Aug 24, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $92.60K | $5.09M |
| Aug 23, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $100.54K | $5.11M |
| Aug 22, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $89.12K | $5.14M |