BEAM
BEAM
Rank #1786
$0.0322
Updated 28 days ago
Market Cap
$6.17M
24h Volume
$85.89K
Avg Volume (6m)
$177.46K
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 |
| Nov 13, 2025 | $0.0426 | $0.0429 | $0.0399 | $0.0399 | $103.87K | $7.94M |
| Nov 12, 2025 | $0.0429 | $0.0483 | $0.0420 | $0.0427 | $141.01K | $8.53M |
| 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 |
| Aug 21, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $95.21K | $5.16M |
| Aug 20, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $95.26K | $5.16M |
| Aug 19, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $97.85K | $5.26M |
| Aug 18, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $135.26K | $5.28M |
| Aug 17, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $83.07K | $5.29M |
| Aug 16, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $78.04K | $5.48M |
| Aug 15, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $81.17K | $5.59M |
| Aug 14, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $92.12K | $5.60M |
| Aug 13, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $84.44K | $5.59M |
| Aug 12, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $101.49K | $5.49M |
| Aug 11, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $94.19K | $5.70M |
| Aug 10, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $113.19K | $5.83M |
| Aug 9, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $82.32K | $5.80M |
| Aug 8, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $123.09K | $5.76M |
| Aug 7, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $171.10K | $5.86M |
| Aug 6, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $167.40K | $5.79M |
| Aug 5, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $223.32K | $6.19M |
| Aug 4, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $381.44K | $6.39M |
| Aug 3, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $366.78K | $6.20M |
| Aug 2, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $392.98K | $6.50M |
| Aug 1, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $385.09K | $6.48M |
| Jul 31, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $410.90K | $6.73M |
| Jul 30, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $418.93K | $6.50M |
| Jul 29, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $431.45K | $6.50M |
| Jul 28, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $400.49K | $6.24M |
| Jul 27, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $470.14K | $6.23M |
| Jul 26, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $379.49K | $6.12M |
| Jul 25, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $389.20K | $6.27M |
| Jul 24, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $393.72K | $6.33M |
| Jul 23, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $445.06K | $6.41M |
| Jul 22, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $449.71K | $6.13M |
| Jul 21, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $411.37K | $6.46M |
| Jul 20, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $348.99K | $6.25M |
| Jul 19, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $392.20K | $6.33M |
| Jul 18, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $426.70K | $6.18M |
| Jul 17, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $551.89K | $5.83M |
| Jul 16, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $394.91K | $6.07M |
| Jul 15, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $442.34K | $6.19M |
| Jul 14, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $389.17K | $6.34M |
| Jul 13, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $352.96K | $6.33M |
| Jul 12, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $141.35K | $6.07M |
| Jul 11, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $148.22K | $5.78M |
| Jul 10, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $139.17K | $5.65M |
| Jul 9, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $176.49K | $5.50M |
| Jul 8, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $169.08K | $5.42M |
| Jul 7, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $134.48K | $5.45M |
| Jul 6, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $73.52K | $5.38M |
| Jul 5, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $78.96K | $5.43M |
| Jul 4, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $314.69K | $5.47M |
| Jul 3, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $434.42K | $5.50M |
| Jul 2, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $169.53K | $5.49M |
| Jul 1, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $132.85K | $5.64M |