Beam
BEAM
Rank #285
$0.00345707
Updated 25 days ago
Market Cap
$177.35M
24h Volume
$9.93M
Avg Volume (6m)
$21.53M
24h High/Low
$0.00350707
$0.00318144
$0.00318144
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Avalanche Ecosystem
BNB Chain Ecosystem
Base Ecosystem
DWF Labs Portfolio
Governance
Binance Launchpool
NFT
Gaming (GameFi)
Gaming Blockchains
Avalanche L1
Chains
Ethereum
0x62d0a8458ed7719...
Avalanche
0x62d0a8458ed7719...
Base
0x2a66d51407b84b8...
Binance Smart Chain
0x62d0a8458ed7719...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00345707 | $0.00350707 | $0.00318144 | $0.00345707 | $9.93M | $177.35M |
| Dec 2, 2025 | $0.00314150 | $0.00340440 | $0.00311030 | $0.00336340 | $9.78M | $165.58M |
| Dec 1, 2025 | $0.00339993 | $0.00339993 | $0.00307306 | $0.00314370 | $9.99M | $161.43M |
| Nov 30, 2025 | $0.00345185 | $0.00347957 | $0.00340543 | $0.00342482 | $6.61M | $176.43M |
| Nov 29, 2025 | $0.00351884 | $0.00354364 | $0.00344383 | $0.00344889 | $7.60M | $179.65M |
| Nov 28, 2025 | $0.00362681 | $0.00365976 | $0.00351496 | $0.00353099 | $20.92M | $184.23M |
| Nov 27, 2025 | $0.00346263 | $0.00377024 | $0.00346263 | $0.00364554 | $22.49M | $185.16M |
| Nov 26, 2025 | $0.00339429 | $0.00345748 | $0.00331909 | $0.00345625 | $9.32M | $173.79M |
| Nov 25, 2025 | $0.00336232 | $0.00340259 | $0.00330195 | $0.00340259 | $8.68M | $171.78M |
| Nov 24, 2025 | $0.00324925 | $0.00340978 | $0.00324615 | $0.00336781 | $6.25M | $169.73M |
| Nov 23, 2025 | $0.00325812 | $0.00330491 | $0.00324816 | $0.00327330 | $6.70M | $168.31M |
| Nov 22, 2025 | $0.00326628 | $0.00329193 | $0.00312946 | $0.00329193 | $12.97M | $164.29M |
| Nov 21, 2025 | $0.00359380 | $0.00369451 | $0.00317347 | $0.00317347 | $24.03M | $172.94M |
| Nov 20, 2025 | $0.00344672 | $0.00371807 | $0.00328909 | $0.00371807 | $12.59M | $178.66M |
| Nov 19, 2025 | $0.00359999 | $0.00362179 | $0.00328326 | $0.00340783 | $10.90M | $179.27M |
| Nov 18, 2025 | $0.00356344 | $0.00369371 | $0.00351820 | $0.00361955 | $15.33M | $183.50M |
| Nov 17, 2025 | $0.00369787 | $0.00373428 | $0.00349658 | $0.00355214 | $13.75M | $187.67M |
| Nov 16, 2025 | $0.00390213 | $0.00391944 | $0.00365207 | $0.00371187 | $8.50M | $196.00M |
| Nov 15, 2025 | $0.00375355 | $0.00392699 | $0.00375355 | $0.00387799 | $13.83M | $197.47M |
| Nov 14, 2025 | $0.00400572 | $0.00400572 | $0.00376924 | $0.00380087 | $14.64M | $199.06M |
| Nov 13, 2025 | $0.00416865 | $0.00434102 | $0.00391632 | $0.00399233 | $9.07M | $215.33M |
| Nov 12, 2025 | $0.00423307 | $0.00446919 | $0.00418187 | $0.00422352 | $7.67M | $221.03M |
| Nov 11, 2025 | $0.00439166 | $0.00466764 | $0.00436805 | $0.00439166 | $9.24M | $225.68M |
| Nov 10, 2025 | $0.00441166 | $0.00441166 | $0.00441166 | $0.00441166 | $8.91M | $226.21M |
| Nov 9, 2025 | $0.00440059 | $0.00440059 | $0.00440059 | $0.00440059 | $11.43M | $225.75M |
| Nov 8, 2025 | $0.00450958 | $0.00450958 | $0.00450958 | $0.00450958 | $15.66M | $231.41M |
| Nov 7, 2025 | $0.00393527 | $0.00393527 | $0.00393527 | $0.00393527 | $10.30M | $201.56M |
| Nov 6, 2025 | $0.00412212 | $0.00412212 | $0.00412212 | $0.00412212 | $12.00M | $211.52M |
| Nov 5, 2025 | $0.00407248 | $0.00407248 | $0.00407248 | $0.00407248 | $26.50M | $208.83M |
| Nov 4, 2025 | $0.00425992 | $0.00425992 | $0.00425992 | $0.00425992 | $20.96M | $218.57M |
| Nov 3, 2025 | $0.00495500 | $0.00495500 | $0.00495500 | $0.00495500 | $12.54M | $254.01M |
| Nov 2, 2025 | $0.00507284 | $0.00507284 | $0.00507284 | $0.00507284 | $6.88M | $259.98M |
| Nov 1, 2025 | $0.00496713 | $0.00496713 | $0.00496713 | $0.00496713 | $15.37M | $254.81M |
| Oct 31, 2025 | $0.00473909 | $0.00473909 | $0.00473909 | $0.00473909 | $18.00M | $242.80M |
| Oct 30, 2025 | $0.00508573 | $0.00508573 | $0.00508573 | $0.00508573 | $11.41M | $260.90M |
| Oct 29, 2025 | $0.00500974 | $0.00500974 | $0.00500974 | $0.00500974 | $9.95M | $257.07M |
| Oct 28, 2025 | $0.00517728 | $0.00517728 | $0.00517728 | $0.00517728 | $12.49M | $265.65M |
| Oct 27, 2025 | $0.00537812 | $0.00537812 | $0.00537812 | $0.00537812 | $7.94M | $275.91M |
| Oct 26, 2025 | $0.00511562 | $0.00511562 | $0.00511562 | $0.00511562 | $7.18M | $262.43M |
| Oct 25, 2025 | $0.00524965 | $0.00524965 | $0.00524965 | $0.00524965 | $10.91M | $269.47M |
| Oct 24, 2025 | $0.00497611 | $0.00497611 | $0.00497611 | $0.00497611 | $9.83M | $255.23M |
| Oct 23, 2025 | $0.00492807 | $0.00492807 | $0.00492807 | $0.00492807 | $18.71M | $252.76M |
| Oct 22, 2025 | $0.00509605 | $0.00509605 | $0.00509605 | $0.00509605 | $17.67M | $261.45M |
| Oct 21, 2025 | $0.00527385 | $0.00527385 | $0.00527385 | $0.00527385 | $12.30M | $270.65M |
| Oct 20, 2025 | $0.00519852 | $0.00519852 | $0.00519852 | $0.00519852 | $10.68M | $266.72M |
| Oct 19, 2025 | $0.00512330 | $0.00512330 | $0.00512330 | $0.00512330 | $8.18M | $262.79M |
| Oct 18, 2025 | $0.00513438 | $0.00513438 | $0.00513438 | $0.00513438 | $34.21M | $263.60M |
| Oct 17, 2025 | $0.00542389 | $0.00542389 | $0.00542389 | $0.00542389 | $24.89M | $278.00M |
| Oct 16, 2025 | $0.00608840 | $0.00608840 | $0.00608840 | $0.00608840 | $15.94M | $312.74M |
| Oct 15, 2025 | $0.00639015 | $0.00639015 | $0.00639015 | $0.00639015 | $22.00M | $328.32M |
| Oct 14, 2025 | $0.00679444 | $0.00679444 | $0.00679444 | $0.00679444 | $24.20M | $348.62M |
| Oct 13, 2025 | $0.00648846 | $0.00648846 | $0.00648846 | $0.00648846 | $22.06M | $333.04M |
| Oct 12, 2025 | $0.00596691 | $0.00596691 | $0.00596691 | $0.00596691 | $34.12M | $306.47M |
| Oct 11, 2025 | $0.00619380 | $0.00619380 | $0.00619380 | $0.00619380 | $58.66M | $317.99M |
| Oct 10, 2025 | $0.00872495 | $0.00872495 | $0.00872495 | $0.00872495 | $22.85M | $447.94M |
| Oct 9, 2025 | $0.00930301 | $0.00930301 | $0.00930301 | $0.00930301 | $35.60M | $477.02M |
| Oct 8, 2025 | $0.00911813 | $0.00911813 | $0.00911813 | $0.00911813 | $57.82M | $468.43M |
| Oct 7, 2025 | $0.00901480 | $0.00901480 | $0.00901480 | $0.00901480 | $31.37M | $463.27M |
| Oct 6, 2025 | $0.00836130 | $0.00836130 | $0.00836130 | $0.00836130 | $22.59M | $429.40M |
| Oct 5, 2025 | $0.00850716 | $0.00850716 | $0.00850716 | $0.00850716 | $17.94M | $436.84M |
| Oct 4, 2025 | $0.00889315 | $0.00889315 | $0.00889315 | $0.00889315 | $28.52M | $456.96M |
| Oct 3, 2025 | $0.00903633 | $0.00903633 | $0.00903633 | $0.00903633 | $61.70M | $463.64M |
| Oct 2, 2025 | $0.00835991 | $0.00835991 | $0.00835991 | $0.00835991 | $31.46M | $428.65M |
| Oct 1, 2025 | $0.00816709 | $0.00816709 | $0.00816709 | $0.00816709 | $38.65M | $419.24M |
| Sep 30, 2025 | $0.00801537 | $0.00801537 | $0.00801537 | $0.00801537 | $35.01M | $407.67M |
| Sep 29, 2025 | $0.00762893 | $0.00762893 | $0.00762893 | $0.00762893 | $12.27M | $391.62M |
| Sep 28, 2025 | $0.00754559 | $0.00754559 | $0.00754559 | $0.00754559 | $19.81M | $387.55M |
| Sep 27, 2025 | $0.00741202 | $0.00741202 | $0.00741202 | $0.00741202 | $19.57M | $380.41M |
| Sep 26, 2025 | $0.00696741 | $0.00696741 | $0.00696741 | $0.00696741 | $21.16M | $357.78M |
| Sep 25, 2025 | $0.00767633 | $0.00767633 | $0.00767633 | $0.00767633 | $22.65M | $394.04M |
| Sep 24, 2025 | $0.00747033 | $0.00747033 | $0.00747033 | $0.00747033 | $17.03M | $383.68M |
| Sep 23, 2025 | $0.00738195 | $0.00738195 | $0.00738195 | $0.00738195 | $29.30M | $379.03M |
| Sep 22, 2025 | $0.00778573 | $0.00778573 | $0.00778573 | $0.00778573 | $16.43M | $399.83M |
| Sep 21, 2025 | $0.00805208 | $0.00805208 | $0.00805208 | $0.00805208 | $19.27M | $412.65M |
| Sep 20, 2025 | $0.00818735 | $0.00818735 | $0.00818735 | $0.00818735 | $87.91M | $420.29M |
| Sep 19, 2025 | $0.00795032 | $0.00795032 | $0.00795032 | $0.00795032 | $22.78M | $408.10M |
| Sep 18, 2025 | $0.00797251 | $0.00797251 | $0.00797251 | $0.00797251 | $19.16M | $409.29M |
| Sep 17, 2025 | $0.00757647 | $0.00757647 | $0.00757647 | $0.00757647 | $16.14M | $389.62M |
| Sep 16, 2025 | $0.00757883 | $0.00757883 | $0.00757883 | $0.00757883 | $19.38M | $389.04M |
| Sep 15, 2025 | $0.00775461 | $0.00775461 | $0.00775461 | $0.00775461 | $14.40M | $397.97M |
| Sep 14, 2025 | $0.00808886 | $0.00808886 | $0.00808886 | $0.00808886 | $17.82M | $415.21M |
| Sep 13, 2025 | $0.00792214 | $0.00792214 | $0.00792214 | $0.00792214 | $19.27M | $406.84M |
| Sep 12, 2025 | $0.00791293 | $0.00791293 | $0.00791293 | $0.00791293 | $53.38M | $406.29M |
| Sep 11, 2025 | $0.00749670 | $0.00749670 | $0.00749670 | $0.00749670 | $17.13M | $385.21M |
| Sep 10, 2025 | $0.00723074 | $0.00723074 | $0.00723074 | $0.00723074 | $15.43M | $371.27M |
| Sep 9, 2025 | $0.00727433 | $0.00727433 | $0.00727433 | $0.00727433 | $13.89M | $373.36M |
| Sep 8, 2025 | $0.00710624 | $0.00710624 | $0.00710624 | $0.00710624 | $8.95M | $364.98M |
| Sep 7, 2025 | $0.00704562 | $0.00704562 | $0.00704562 | $0.00704562 | $7.87M | $361.73M |
| Sep 6, 2025 | $0.00715404 | $0.00715404 | $0.00715404 | $0.00715404 | $15.67M | $367.30M |
| Sep 5, 2025 | $0.00694877 | $0.00694877 | $0.00694877 | $0.00694877 | $16.04M | $356.90M |
| Sep 4, 2025 | $0.00721154 | $0.00721154 | $0.00721154 | $0.00721154 | $19.84M | $370.21M |
| Sep 3, 2025 | $0.00731662 | $0.00731662 | $0.00731662 | $0.00731662 | $82.47M | $375.64M |
| Sep 2, 2025 | $0.00680827 | $0.00680827 | $0.00680827 | $0.00680827 | $15.46M | $349.71M |
| Sep 1, 2025 | $0.00702230 | $0.00702230 | $0.00702230 | $0.00702230 | $8.34M | $360.53M |
| Aug 31, 2025 | $0.00720560 | $0.00720560 | $0.00720560 | $0.00720560 | $7.70M | $369.94M |
| Aug 30, 2025 | $0.00721898 | $0.00721898 | $0.00721898 | $0.00721898 | $19.79M | $370.61M |
| Aug 29, 2025 | $0.00746108 | $0.00746108 | $0.00746108 | $0.00746108 | $15.57M | $382.99M |
| Aug 28, 2025 | $0.00729446 | $0.00729446 | $0.00729446 | $0.00729446 | $14.12M | $374.45M |
| Aug 27, 2025 | $0.00743676 | $0.00743676 | $0.00743676 | $0.00743676 | $19.88M | $381.83M |
| Aug 26, 2025 | $0.00698191 | $0.00698191 | $0.00698191 | $0.00698191 | $22.21M | $358.67M |
| Aug 25, 2025 | $0.00765620 | $0.00765620 | $0.00765620 | $0.00765620 | $30.59M | $393.72M |
| Aug 24, 2025 | $0.00796751 | $0.00796751 | $0.00796751 | $0.00796751 | $19.50M | $409.14M |
| Aug 23, 2025 | $0.00809754 | $0.00809754 | $0.00809754 | $0.00809754 | $41.55M | $416.07M |
| Aug 22, 2025 | $0.00734537 | $0.00734537 | $0.00734537 | $0.00734537 | $12.93M | $376.80M |
| Aug 21, 2025 | $0.00766033 | $0.00766033 | $0.00766033 | $0.00766033 | $14.61M | $393.32M |
| Aug 20, 2025 | $0.00724613 | $0.00724613 | $0.00724613 | $0.00724613 | $18.82M | $372.37M |
| Aug 19, 2025 | $0.00787521 | $0.00787521 | $0.00787521 | $0.00787521 | $29.78M | $404.33M |
| Aug 18, 2025 | $0.00801686 | $0.00801686 | $0.00801686 | $0.00801686 | $28.32M | $411.92M |
| Aug 17, 2025 | $0.00792285 | $0.00792285 | $0.00792285 | $0.00792285 | $32.22M | $406.53M |
| Aug 16, 2025 | $0.00754969 | $0.00754969 | $0.00754969 | $0.00754969 | $27.61M | $387.32M |
| Aug 15, 2025 | $0.00755950 | $0.00755950 | $0.00755950 | $0.00755950 | $28.96M | $388.12M |
| Aug 14, 2025 | $0.00853050 | $0.00853050 | $0.00853050 | $0.00853050 | $23.15M | $438.37M |
| Aug 13, 2025 | $0.00829404 | $0.00829404 | $0.00829404 | $0.00829404 | $26.54M | $425.61M |
| Aug 12, 2025 | $0.00790206 | $0.00790206 | $0.00790206 | $0.00790206 | $36.71M | $405.70M |
| Aug 11, 2025 | $0.00850723 | $0.00850723 | $0.00850723 | $0.00850723 | $41.53M | $436.43M |
| Aug 10, 2025 | $0.00810938 | $0.00810938 | $0.00810938 | $0.00810938 | $24.40M | $416.39M |
| Aug 9, 2025 | $0.00798741 | $0.00798741 | $0.00798741 | $0.00798741 | $47.02M | $409.99M |
| Aug 8, 2025 | $0.00758931 | $0.00758931 | $0.00758931 | $0.00758931 | $44.30M | $389.54M |
| Aug 7, 2025 | $0.00700038 | $0.00700038 | $0.00700038 | $0.00700038 | $11.94M | $359.03M |
| Aug 6, 2025 | $0.00680450 | $0.00680450 | $0.00680450 | $0.00680450 | $11.84M | $349.51M |
| Aug 5, 2025 | $0.00706736 | $0.00706736 | $0.00706736 | $0.00706736 | $11.45M | $362.74M |
| Aug 4, 2025 | $0.00679922 | $0.00679922 | $0.00679922 | $0.00679922 | $9.70M | $349.01M |
| Aug 3, 2025 | $0.00653050 | $0.00653050 | $0.00653050 | $0.00653050 | $12.46M | $335.29M |
| Aug 2, 2025 | $0.00669152 | $0.00669152 | $0.00669152 | $0.00669152 | $22.85M | $343.57M |
| Aug 1, 2025 | $0.00706123 | $0.00706123 | $0.00706123 | $0.00706123 | $17.01M | $362.51M |
| Jul 31, 2025 | $0.00748359 | $0.00748359 | $0.00748359 | $0.00748359 | $18.25M | $384.80M |
| Jul 30, 2025 | $0.00767329 | $0.00767329 | $0.00767329 | $0.00767329 | $20.87M | $394.05M |
| Jul 29, 2025 | $0.00787509 | $0.00787509 | $0.00787509 | $0.00787509 | $22.23M | $404.68M |
| Jul 28, 2025 | $0.00867638 | $0.00867638 | $0.00867638 | $0.00867638 | $29.37M | $443.29M |
| Jul 27, 2025 | $0.00848045 | $0.00848045 | $0.00848045 | $0.00848045 | $28.12M | $435.36M |
| Jul 26, 2025 | $0.00813831 | $0.00813831 | $0.00813831 | $0.00813831 | $20.60M | $417.91M |
| Jul 25, 2025 | $0.00799541 | $0.00799541 | $0.00799541 | $0.00799541 | $28.91M | $411.62M |
| Jul 24, 2025 | $0.00809067 | $0.00809067 | $0.00809067 | $0.00809067 | $30.41M | $417.01M |
| Jul 23, 2025 | $0.00907543 | $0.00907543 | $0.00907543 | $0.00907543 | $29.36M | $467.54M |
| Jul 22, 2025 | $0.00885142 | $0.00885142 | $0.00885142 | $0.00885142 | $50.04M | $456.21M |
| Jul 21, 2025 | $0.00852095 | $0.00852095 | $0.00852095 | $0.00852095 | $50.35M | $440.31M |
| Jul 20, 2025 | $0.00750322 | $0.00750322 | $0.00750322 | $0.00750322 | $11.38M | $387.60M |
| Jul 19, 2025 | $0.00734774 | $0.00734774 | $0.00734774 | $0.00734774 | $29.34M | $379.69M |
| Jul 18, 2025 | $0.00762724 | $0.00762724 | $0.00762724 | $0.00762724 | $23.66M | $394.28M |
| Jul 17, 2025 | $0.00737340 | $0.00737340 | $0.00737340 | $0.00737340 | $20.99M | $381.09M |
| Jul 16, 2025 | $0.00731488 | $0.00731488 | $0.00731488 | $0.00731488 | $29.58M | $378.09M |
| Jul 15, 2025 | $0.00697640 | $0.00697640 | $0.00697640 | $0.00697640 | $34.09M | $360.95M |
| Jul 14, 2025 | $0.00677840 | $0.00677840 | $0.00677840 | $0.00677840 | $17.66M | $354.80M |
| Jul 13, 2025 | $0.00673144 | $0.00673144 | $0.00673144 | $0.00673144 | $17.58M | $352.77M |
| Jul 12, 2025 | $0.00680638 | $0.00680638 | $0.00680638 | $0.00680638 | $30.67M | $356.73M |
| Jul 11, 2025 | $0.00695539 | $0.00695539 | $0.00695539 | $0.00695539 | $21.41M | $363.28M |
| Jul 10, 2025 | $0.00660299 | $0.00660299 | $0.00660299 | $0.00660299 | $14.80M | $346.39M |
| Jul 9, 2025 | $0.00616146 | $0.00616146 | $0.00616146 | $0.00616146 | $9.67M | $322.87M |
| Jul 8, 2025 | $0.00600600 | $0.00600600 | $0.00600600 | $0.00600600 | $16.82M | $314.70M |
| Jul 7, 2025 | $0.00626440 | $0.00626440 | $0.00626440 | $0.00626440 | $19.91M | $328.40M |
| Jul 6, 2025 | $0.00576131 | $0.00576131 | $0.00576131 | $0.00576131 | $8.89M | $301.95M |
| Jul 5, 2025 | $0.00582285 | $0.00582285 | $0.00582285 | $0.00582285 | $22.97M | $305.18M |
| Jul 4, 2025 | $0.00616473 | $0.00616473 | $0.00616473 | $0.00616473 | $84.26M | $322.80M |
| Jul 3, 2025 | $0.00568508 | $0.00568508 | $0.00568508 | $0.00568508 | $17.09M | $298.09M |
| Jul 2, 2025 | $0.00530533 | $0.00530533 | $0.00530533 | $0.00530533 | $14.90M | $278.02M |
| Jul 1, 2025 | $0.00572036 | $0.00572036 | $0.00572036 | $0.00572036 | $16.90M | $299.70M |
| Jun 30, 2025 | $0.00583634 | $0.00583634 | $0.00583634 | $0.00583634 | $17.30M | $306.32M |
| Jun 29, 2025 | $0.00551578 | $0.00551578 | $0.00551578 | $0.00551578 | $10.71M | $289.14M |
| Jun 28, 2025 | $0.00545607 | $0.00545607 | $0.00545607 | $0.00545607 | $24.01M | $285.82M |