Beam (BEAM) Price in USD with Live Chart & Market Cap


Beam

Beam (BEAM)

0.58883600 USD (-1.4%)
0.00006155 BTC
Rank
105
1H
0.23%
24H
-1.4%
7D
-3.25%

Market Cap

$31,599,300 USD

Volume (24h)

$23,985,200 USD

Circulating Supply

53,664,000 BEAM

Max Supply

262,800,000 BEAM

Beam Latest News

Beam Widget Tool Addon

Customize this widget
Copy Code

About Beam (BEAM)

Beam is a cryptographic money that shows an accentuation on security and namelessness with Mimblewimble implementation.


BEAM to USD Calculator
BEAM
USD

Beam Stock Price Chart

No team data found

Beam Code Progress

GitHub Contributors: 31
GitHub Stars: 465
GitHub Repository: Link
Code Frequency: Link


BeamBeam (BEAM) 30 Days Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Jan 23, 2020 $0.59781694 $0.61571592 $0.58063114 $0.59559703 $24,791,038 $31,951,376
2 Jan 22, 2020 $0.60186827 $0.65331948 $0.59034282 $0.59094250 $23,535,272 $31,667,970
3 Jan 21, 2020 $0.58644962 $0.61338609 $0.57814485 $0.60286373 $23,434,282 $32,272,358
4 Jan 20, 2020 $0.58644319 $0.61280131 $0.56229180 $0.58995354 $24,499,238 $31,547,860
5 Jan 19, 2020 $0.63242525 $0.63413501 $0.56485820 $0.58510143 $29,456,018 $31,254,410
6 Jan 18, 2020 $0.63447618 $0.69026154 $0.62254548 $0.63874340 $33,636,576 $34,083,476
7 Jan 17, 2020 $0.60454631 $0.64741027 $0.59387958 $0.63328862 $30,805,760 $33,755,320
8 Jan 16, 2020 $0.59906739 $0.60253549 $0.57045621 $0.59554899 $26,749,538 $31,709,648
9 Jan 15, 2020 $0.60888100 $0.66068774 $0.58065498 $0.59564167 $36,051,872 $31,680,204
10 Jan 14, 2020 $0.52950054 $0.61705357 $0.52950054 $0.60301602 $35,879,428 $32,038,024
11 Jan 13, 2020 $0.54347229 $0.54347229 $0.52188742 $0.52927291 $19,290,082 $28,090,058
12 Jan 12, 2020 $0.53438568 $0.55103779 $0.53324586 $0.54238498 $19,966,050 $28,755,212
13 Jan 11, 2020 $0.53238183 $0.56389821 $0.53183043 $0.54084927 $21,331,410 $28,642,534
14 Jan 10, 2020 $0.52771485 $0.54400009 $0.51938540 $0.52628535 $20,836,964 $27,840,600
15 Jan 09, 2020 $0.53231174 $0.54380643 $0.52161336 $0.52398616 $19,782,366 $27,689,210
16 Jan 08, 2020 $0.56144941 $0.56680161 $0.52446038 $0.53116363 $17,689,252 $28,038,090
17 Jan 07, 2020 $0.60656482 $0.61285061 $0.55590093 $0.56013954 $24,375,576 $29,535,464
18 Jan 06, 2020 $0.58397925 $0.62489426 $0.57838887 $0.59383947 $26,344,164 $31,278,524
19 Jan 05, 2020 $0.52027029 $0.62999445 $0.52027029 $0.58803731 $25,007,334 $30,939,184
20 Jan 04, 2020 $0.53710073 $0.54247433 $0.51642507 $0.51790279 $19,049,924 $27,221,076
21 Jan 03, 2020 $0.51320040 $0.54100442 $0.50730038 $0.53433108 $19,799,486 $27,555,582
22 Jan 02, 2020 $0.54286951 $0.54286951 $0.51054853 $0.51321274 $19,498,184 $26,407,956
23 Jan 01, 2020 $0.53328317 $0.54586798 $0.52953947 $0.54029351 $19,180,498 $27,738,712
24 Dec 31, 2019 $0.53996742 $0.54893535 $0.52943504 $0.53115642 $18,105,340 $27,210,080
25 Dec 30, 2019 $0.55322754 $0.55752337 $0.53534579 $0.54193252 $19,986,022 $27,699,126
26 Dec 29, 2019 $0.55224454 $0.56075853 $0.54183674 $0.55894572 $21,676,196 $28,504,176
27 Dec 28, 2019 $0.54777128 $0.57275832 $0.54668933 $0.55391872 $20,947,784 $28,185,114
28 Dec 27, 2019 $0.56505001 $0.56687438 $0.54390037 $0.55178714 $20,641,092 $28,012,864
29 Dec 26, 2019 $0.53649223 $0.58057600 $0.53504211 $0.56188136 $21,639,616 $28,459,514
30 Dec 25, 2019 $0.53297555 $0.53985775 $0.52109098 $0.53281355 $19,423,442 $26,926,734

Beam Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $0.09427066 4.15% 14.63% $4.11 M 43,619,949 $3.40 M High Performance Blockchain seven day chart
2 $0.40312335 1.63% -0.81% $4.09 M 10,138,857 $321.73 K Metronome seven day chart
3 $0.00780281 -0.02% -0.54% $1.90 M 243,891,076 $396.52 AMLT seven day chart
4 $0.00008428 0.00% -1.55% $381.64 K 4,527,947,498 $? ToaCoin seven day chart
5 $0.00049983 -12.70% -2.70% $70.38 K 140,803,743 $76.59 Niobio Cash seven day chart
6 $0.00002018 2.46% 54.38% $20.18 K 1,000,000,000 $40.80 Knekted seven day chart
7 $0.00045992 0.00% 0.00% $8.01 K 17,410,144 $? Sharpe Platform Token seven day chart


* All Date/Time are in UTC time.