BEAM
BEAM
Rank #1786
$0.0322
Updated 28 days ago
Market Cap
$6.17M
24h Volume
$85.89K
Avg Volume (90d)
$164.66K
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 |