Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BEAMXUSDT/USDT (BEAMXUSDT)
BEAMXUSDT
BEAMXUSDT/USDT (BEAMXUSDT)
0.002512 $
+0.000021 (%+0.84)
Overview
Technicals
Comments
Archive

BEAMXUSDT: BEAMXUSDT/USDT Historical Data

Historical price data, yearly archive and performance analysis for BEAMXUSDT/USDT.

Historical Chart

Loading chart...

Average

OPEN 0.008
CLOSE 0.0079

Low

LOW 0.0021

High

HIGH 0.0301
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.0251 0.0275 0.0247 0.0269
01/02/2025 0.0269 0.0299 0.0268 0.0284
01/03/2025 0.0284 0.0301 0.0283 0.0296
01/04/2025 0.0296 0.0298 0.0284 0.0291
01/05/2025 0.0291 0.0294 0.0277 0.0282
01/06/2025 0.0282 0.0294 0.0277 0.0283
01/07/2025 0.0283 0.0284 0.0248 0.025
01/08/2025 0.025 0.0252 0.0225 0.0241
01/09/2025 0.0241 0.0243 0.0222 0.023
01/10/2025 0.023 0.0243 0.0227 0.0234
01/11/2025 0.0234 0.0238 0.0227 0.0231
01/12/2025 0.0231 0.0235 0.0224 0.0226
01/13/2025 0.0226 0.0233 0.0199 0.0218
01/14/2025 0.0218 0.0228 0.0216 0.0227
01/15/2025 0.0227 0.0246 0.0215 0.0243
01/16/2025 0.0243 0.0244 0.0225 0.023
01/17/2025 0.023 0.0262 0.023 0.0257
01/18/2025 0.0257 0.026 0.0232 0.0237
01/19/2025 0.0237 0.0244 0.0208 0.021
01/20/2025 0.021 0.0231 0.0198 0.0202
01/21/2025 0.0202 0.0214 0.0192 0.0207
01/22/2025 0.0207 0.021 0.0195 0.0195
01/23/2025 0.0195 0.0199 0.0186 0.0192
01/24/2025 0.0192 0.0197 0.0181 0.0183
01/25/2025 0.0182 0.0188 0.0177 0.0182
01/26/2025 0.0182 0.0184 0.0168 0.0169
01/27/2025 0.0169 0.0169 0.0147 0.0165
01/28/2025 0.0165 0.0167 0.0141 0.0143
01/29/2025 0.0143 0.0159 0.0142 0.015
01/30/2025 0.015 0.0162 0.0149 0.0158
01/31/2025 0.0158 0.0168 0.0154 0.0156
02/01/2025 0.0156 0.0159 0.0131 0.0133
02/02/2025 0.0133 0.0139 0.0111 0.0121
02/03/2025 0.0121 0.0129 0.0087 0.0128
02/04/2025 0.0128 0.013 0.0106 0.011
02/05/2025 0.011 0.0115 0.01 0.0102
02/06/2025 0.0102 0.0108 0.0094 0.0095
02/07/2025 0.0095 0.0104 0.0091 0.0094
02/08/2025 0.0094 0.0102 0.0091 0.01
02/09/2025 0.01 0.0104 0.0094 0.0099
02/10/2025 0.0099 0.0105 0.0096 0.0103
02/11/2025 0.0103 0.0111 0.0098 0.0099
02/12/2025 0.0099 0.011 0.0096 0.0107
02/13/2025 0.0107 0.012 0.0103 0.0115
02/14/2025 0.0115 0.0118 0.011 0.0113
02/15/2025 0.0113 0.0113 0.0106 0.0108
02/16/2025 0.0108 0.011 0.0103 0.0106
02/17/2025 0.0106 0.0112 0.0102 0.0107
02/18/2025 0.0107 0.0109 0.0094 0.0097
02/19/2025 0.0097 0.0098 0.0094 0.0096
02/20/2025 0.0096 0.01 0.0095 0.0098
02/21/2025 0.0098 0.0107 0.0091 0.0094
02/22/2025 0.0094 0.0099 0.0093 0.0096
02/23/2025 0.0096 0.0099 0.0094 0.0096
02/24/2025 0.0096 0.0097 0.008 0.0082
02/25/2025 0.0082 0.0085 0.0075 0.0083
02/26/2025 0.0083 0.0085 0.0078 0.0083
02/27/2025 0.0083 0.0088 0.0081 0.0084
02/28/2025 0.0084 0.0089 0.0078 0.0085
03/01/2025 0.0085 0.0086 0.008 0.0083
03/02/2025 0.0083 0.0091 0.0079 0.0088
03/03/2025 0.0089 0.0089 0.0071 0.0072
03/04/2025 0.0072 0.0072 0.0062 0.0068
03/05/2025 0.0068 0.0072 0.0067 0.0071
03/06/2025 0.0071 0.0073 0.0067 0.0067
03/07/2025 0.0068 0.007 0.0064 0.0066
03/08/2025 0.0066 0.0067 0.0064 0.0066
03/09/2025 0.0066 0.0066 0.0056 0.0056
03/10/2025 0.0056 0.0062 0.0051 0.0052
03/11/2025 0.0052 0.0059 0.0048 0.0057
03/12/2025 0.0057 0.0061 0.0054 0.006
03/13/2025 0.006 0.0061 0.0057 0.006
03/14/2025 0.006 0.0065 0.006 0.0063
03/15/2025 0.0063 0.0065 0.0062 0.0064
03/16/2025 0.0064 0.0065 0.006 0.006
03/17/2025 0.006 0.0065 0.006 0.0064
03/18/2025 0.0064 0.0065 0.0061 0.0063
03/19/2025 0.0063 0.0073 0.0062 0.0069
03/20/2025 0.0069 0.0074 0.0067 0.007
03/21/2025 0.007 0.0073 0.0067 0.0072
03/22/2025 0.0072 0.0092 0.0071 0.0084
03/23/2025 0.0084 0.009 0.0079 0.0083
03/24/2025 0.0083 0.0089 0.0083 0.0084
03/25/2025 0.0084 0.0098 0.0083 0.0094
03/26/2025 0.0094 0.0098 0.0089 0.0097
03/27/2025 0.0097 0.0104 0.0096 0.0097
03/28/2025 0.0097 0.0098 0.0078 0.0081
03/29/2025 0.0081 0.0081 0.0072 0.0074
03/30/2025 0.0074 0.0077 0.0071 0.0072
03/31/2025 0.0072 0.0073 0.0068 0.007
04/01/2025 0.007 0.0075 0.0068 0.0069
04/02/2025 0.0069 0.0071 0.0062 0.0063
04/03/2025 0.0063 0.0068 0.0062 0.0065
04/04/2025 0.0065 0.0067 0.0063 0.0065
04/05/2025 0.0065 0.0066 0.0064 0.0065
04/06/2025 0.0065 0.0066 0.0055 0.0057
04/07/2025 0.0057 0.0063 0.0052 0.006
04/08/2025 0.006 0.0062 0.0056 0.0057
04/09/2025 0.0057 0.0066 0.0054 0.0065
04/10/2025 0.0065 0.0065 0.0061 0.0061
04/11/2025 0.0061 0.0067 0.0061 0.0063
04/12/2025 0.0063 0.0067 0.0061 0.0065
04/13/2025 0.0065 0.0066 0.0058 0.0059
04/14/2025 0.0059 0.0063 0.0058 0.0059
04/15/2025 0.0059 0.0061 0.0057 0.0057
04/16/2025 0.0057 0.0058 0.0055 0.0057
04/17/2025 0.0056 0.006 0.0056 0.0059
04/18/2025 0.0059 0.0062 0.0058 0.0061
04/19/2025 0.0061 0.0064 0.006 0.0064
04/20/2025 0.0064 0.0065 0.0062 0.0063
04/21/2025 0.0063 0.0068 0.0063 0.0064
04/22/2025 0.0064 0.0069 0.0062 0.0068
04/23/2025 0.0068 0.0076 0.0068 0.0071
04/24/2025 0.0071 0.0072 0.0067 0.0071
04/25/2025 0.0071 0.0074 0.0069 0.0071
04/26/2025 0.0071 0.0077 0.007 0.0075
04/27/2025 0.0076 0.0076 0.0071 0.0071
04/28/2025 0.0071 0.0075 0.0068 0.0073
04/29/2025 0.0073 0.0074 0.007 0.007
04/30/2025 0.007 0.0075 0.007 0.0072
05/01/2025 0.0072 0.0094 0.0072 0.0086
05/02/2025 0.0086 0.0088 0.0078 0.008
05/03/2025 0.008 0.0082 0.0074 0.0075
05/04/2025 0.0075 0.0076 0.0072 0.0072
05/05/2025 0.0072 0.0077 0.0072 0.0076
05/06/2025 0.0076 0.0079 0.0068 0.0072
05/07/2025 0.0072 0.0076 0.007 0.0074
05/08/2025 0.0074 0.0085 0.0074 0.0084
05/09/2025 0.0084 0.009 0.0084 0.009
05/10/2025 0.009 0.0097 0.0087 0.0096
05/11/2025 0.0096 0.0097 0.0088 0.0092
05/12/2025 0.0092 0.0096 0.0083 0.009
05/13/2025 0.009 0.0099 0.0083 0.0097
05/14/2025 0.0097 0.0098 0.009 0.0091
05/15/2025 0.0091 0.0093 0.0081 0.0082
05/16/2025 0.0082 0.0085 0.0079 0.008
05/17/2025 0.008 0.008 0.0075 0.0077
05/18/2025 0.0077 0.0084 0.0075 0.0081
05/19/2025 0.0081 0.0082 0.0074 0.0079
05/20/2025 0.0079 0.0081 0.0076 0.008
05/21/2025 0.008 0.0082 0.0076 0.0078
05/22/2025 0.0078 0.0084 0.0078 0.0083
05/23/2025 0.0083 0.0087 0.0076 0.0076
05/24/2025 0.0076 0.0079 0.0076 0.0077
05/25/2025 0.0077 0.0078 0.0072 0.0077
05/26/2025 0.0077 0.0079 0.0075 0.0076
05/27/2025 0.0076 0.008 0.0073 0.0078
05/28/2025 0.0078 0.0079 0.0073 0.0076
05/29/2025 0.0076 0.0079 0.0073 0.0074
05/30/2025 0.0074 0.0075 0.0062 0.0063
05/31/2025 0.0063 0.0065 0.0061 0.0064
06/01/2025 0.0064 0.0066 0.0062 0.0066
06/02/2025 0.0065 0.0067 0.0063 0.0066
06/03/2025 0.0066 0.0068 0.0065 0.0066
06/04/2025 0.0066 0.0067 0.0063 0.0064
06/05/2025 0.0064 0.0067 0.0059 0.006
06/06/2025 0.006 0.0064 0.006 0.0061
06/07/2025 0.0061 0.0064 0.006 0.0062
06/08/2025 0.0063 0.0065 0.0061 0.0064
06/09/2025 0.0064 0.0068 0.0062 0.0068
06/10/2025 0.0068 0.007 0.0066 0.0069
06/11/2025 0.0069 0.007 0.0065 0.0066
06/12/2025 0.0066 0.0066 0.0061 0.0061
06/13/2025 0.0061 0.0061 0.0056 0.0059
06/14/2025 0.0059 0.0059 0.0056 0.0058
06/15/2025 0.0058 0.0059 0.0057 0.0058
06/16/2025 0.0058 0.0061 0.0057 0.0057
06/17/2025 0.0057 0.0058 0.0052 0.0054
06/18/2025 0.0054 0.0055 0.0051 0.0053
06/19/2025 0.0053 0.0054 0.0052 0.0053
06/20/2025 0.0053 0.0054 0.0049 0.0051
06/21/2025 0.0051 0.0052 0.0046 0.0048
06/22/2025 0.0048 0.0048 0.0043 0.0045
06/23/2025 0.0045 0.0051 0.0045 0.0051
06/24/2025 0.0051 0.0054 0.0051 0.0053
06/25/2025 0.0053 0.0054 0.0051 0.0051
06/26/2025 0.0051 0.0055 0.0051 0.0053
06/27/2025 0.0053 0.0056 0.005 0.0054
06/28/2025 0.0054 0.0056 0.0053 0.0055
06/29/2025 0.0055 0.0059 0.0054 0.0058
06/30/2025 0.0058 0.0059 0.0056 0.0057
07/01/2025 0.0057 0.0059 0.0053 0.0053
07/02/2025 0.0053 0.0059 0.0052 0.0057
07/03/2025 0.0057 0.0068 0.0057 0.0062
07/04/2025 0.0062 0.0064 0.0057 0.0058
07/05/2025 0.0058 0.006 0.0056 0.0058
07/06/2025 0.0058 0.0064 0.0057 0.0063
07/07/2025 0.0063 0.0064 0.0059 0.006
07/08/2025 0.006 0.0062 0.0059 0.0062
07/09/2025 0.0062 0.0066 0.0061 0.0066
07/10/2025 0.0066 0.007 0.0064 0.007
07/11/2025 0.007 0.0074 0.0068 0.0068
07/12/2025 0.0068 0.0069 0.0065 0.0068
07/13/2025 0.0067 0.0071 0.0067 0.0068
07/14/2025 0.0068 0.0071 0.0067 0.007
07/15/2025 0.0069 0.0073 0.0066 0.0073
07/16/2025 0.0073 0.0076 0.0071 0.0074
07/17/2025 0.0074 0.0077 0.0072 0.0076
07/18/2025 0.0076 0.008 0.0068 0.0074
07/19/2025 0.0074 0.0076 0.0072 0.0075
07/20/2025 0.0075 0.0092 0.0075 0.0085
07/21/2025 0.0085 0.0092 0.0082 0.0088
07/22/2025 0.0088 0.0092 0.0083 0.0091
07/23/2025 0.0091 0.0091 0.0077 0.0081
07/24/2025 0.0081 0.0083 0.0073 0.008
07/25/2025 0.008 0.0082 0.0076 0.0081
07/26/2025 0.0081 0.009 0.0081 0.0085
07/27/2025 0.0085 0.009 0.0085 0.0087
07/28/2025 0.0087 0.0088 0.0078 0.0079
07/29/2025 0.0079 0.0084 0.0075 0.0077
07/30/2025 0.0077 0.0077 0.007 0.0075
07/31/2025 0.0075 0.0078 0.007 0.0071
08/01/2025 0.0071 0.0072 0.0065 0.0067
08/02/2025 0.0067 0.0068 0.0064 0.0065
08/03/2025 0.0065 0.0069 0.0064 0.0068
08/04/2025 0.0068 0.0072 0.0067 0.0071
08/05/2025 0.0071 0.0071 0.0066 0.0068
08/06/2025 0.0068 0.0071 0.0066 0.007
08/07/2025 0.007 0.0078 0.007 0.0076
08/08/2025 0.0076 0.0087 0.0075 0.008
08/09/2025 0.008 0.0084 0.0079 0.0081
08/10/2025 0.0081 0.0089 0.0078 0.0085
08/11/2025 0.0085 0.0088 0.0078 0.0079
08/12/2025 0.0079 0.0086 0.0077 0.0083
08/13/2025 0.0083 0.0087 0.0083 0.0085
08/14/2025 0.0085 0.0087 0.0072 0.0075
08/15/2025 0.0075 0.008 0.0072 0.0076
08/16/2025 0.0076 0.0082 0.0075 0.0079
08/17/2025 0.0079 0.0084 0.0079 0.008
08/18/2025 0.008 0.0081 0.0074 0.0079
08/19/2025 0.0079 0.008 0.0072 0.0073
08/20/2025 0.0073 0.0078 0.0072 0.0077
08/21/2025 0.0077 0.0077 0.0073 0.0074
08/22/2025 0.0074 0.0082 0.0071 0.0081
08/23/2025 0.0081 0.0082 0.0078 0.008
08/24/2025 0.008 0.008 0.0075 0.0076
08/25/2025 0.0076 0.0077 0.0068 0.007
08/26/2025 0.007 0.0075 0.0069 0.0074
08/27/2025 0.0074 0.0075 0.0073 0.0073
08/28/2025 0.0073 0.0075 0.0072 0.0075
08/29/2025 0.0075 0.0078 0.0071 0.0072
08/30/2025 0.0072 0.0073 0.007 0.0072
08/31/2025 0.0072 0.0073 0.007 0.007
09/01/2025 0.007 0.0071 0.0067 0.0068
09/02/2025 0.0068 0.0097 0.0068 0.0073
09/03/2025 0.0073 0.0073 0.0071 0.0072
09/04/2025 0.0072 0.0073 0.0068 0.0069
09/05/2025 0.0069 0.0073 0.0069 0.0072
09/06/2025 0.0072 0.0072 0.007 0.007
09/07/2025 0.007 0.0072 0.007 0.0071
09/08/2025 0.0071 0.0074 0.007 0.0073
09/09/2025 0.0073 0.0075 0.0072 0.0072
09/10/2025 0.0072 0.0077 0.0072 0.0075
09/11/2025 0.0075 0.0085 0.0075 0.0079
09/12/2025 0.0079 0.0081 0.0076 0.0079
09/13/2025 0.0079 0.0082 0.0079 0.0081
09/14/2025 0.0081 0.0081 0.0076 0.0078
09/15/2025 0.0078 0.008 0.0073 0.0076
09/16/2025 0.0076 0.0077 0.0074 0.0076
09/17/2025 0.0076 0.008 0.0074 0.008
09/18/2025 0.008 0.0081 0.0078 0.008
09/19/2025 0.008 0.0091 0.008 0.0082
09/20/2025 0.0082 0.0082 0.0079 0.0081
09/21/2025 0.0081 0.0081 0.0078 0.0078
09/22/2025 0.0078 0.0078 0.007 0.0074
09/23/2025 0.0074 0.0076 0.0072 0.0074
09/24/2025 0.0074 0.008 0.0073 0.0077
09/25/2025 0.0077 0.0077 0.0069 0.007
09/26/2025 0.007 0.0075 0.007 0.0074
09/27/2025 0.0074 0.0078 0.0073 0.0075
09/28/2025 0.0075 0.0077 0.0073 0.0076
09/29/2025 0.0076 0.0081 0.0074 0.0081
09/30/2025 0.0081 0.0084 0.0076 0.0082
10/01/2025 0.0082 0.0085 0.0081 0.0084
10/02/2025 0.0084 0.0096 0.0082 0.009
10/03/2025 0.009 0.009 0.0085 0.0089
10/04/2025 0.0089 0.0089 0.0084 0.0085
10/05/2025 0.0085 0.009 0.0083 0.0084
10/06/2025 0.0084 0.0092 0.0083 0.009
10/07/2025 0.009 0.0099 0.009 0.0091
10/08/2025 0.0091 0.0097 0.009 0.0093
10/09/2025 0.0093 0.0093 0.0084 0.0087
10/10/2025 0.0087 0.0088 0.0021 0.0061
10/11/2025 0.0061 0.0066 0.0058 0.006
10/12/2025 0.006 0.0066 0.0058 0.0065
10/13/2025 0.0065 0.0069 0.0064 0.0068
10/14/2025 0.0068 0.0068 0.0059 0.0064
10/15/2025 0.0064 0.0066 0.006 0.0061
10/16/2025 0.0061 0.0062 0.0053 0.0055
10/17/2025 0.0055 0.0055 0.0048 0.0051
10/18/2025 0.0051 0.0053 0.005 0.0051
10/19/2025 0.0051 0.0053 0.005 0.0052
10/20/2025 0.0052 0.0055 0.0051 0.0053
10/21/2025 0.0053 0.0055 0.005 0.0051
10/22/2025 0.0051 0.0053 0.0048 0.0049
10/23/2025 0.0049 0.0051 0.0049 0.005
10/24/2025 0.005 0.0053 0.0049 0.0052
10/25/2025 0.0052 0.0052 0.005 0.0051
10/26/2025 0.0051 0.0054 0.005 0.0054
10/27/2025 0.0054 0.0056 0.0052 0.0052
10/28/2025 0.0052 0.0053 0.0049 0.005
10/29/2025 0.005 0.0053 0.0049 0.0051
10/30/2025 0.0051 0.0052 0.0045 0.0048
10/31/2025 0.0048 0.0051 0.0047 0.005
11/01/2025 0.005 0.0051 0.0049 0.0051
11/02/2025 0.0051 0.0052 0.0047 0.0049
11/03/2025 0.005 0.005 0.0041 0.0043
11/04/2025 0.0043 0.0045 0.0038 0.0041
11/05/2025 0.0041 0.0042 0.0038 0.0041
11/06/2025 0.0041 0.0041 0.0038 0.004
11/07/2025 0.004 0.0046 0.0039 0.0045
11/08/2025 0.0045 0.0046 0.0043 0.0044
11/09/2025 0.0044 0.0046 0.0042 0.0044
11/10/2025 0.0044 0.0047 0.0044 0.0046
11/11/2025 0.0046 0.0047 0.0042 0.0042
11/12/2025 0.0042 0.0045 0.0041 0.0042
11/13/2025 0.0042 0.0044 0.0039 0.004
11/14/2025 0.004 0.004 0.0037 0.0038
11/15/2025 0.0038 0.004 0.0037 0.0039
11/16/2025 0.0039 0.0039 0.0036 0.0037
11/17/2025 0.0037 0.0038 0.0035 0.0036
11/18/2025 0.0036 0.0037 0.0034 0.0036
11/19/2025 0.0036 0.0036 0.0033 0.0035
11/20/2025 0.0035 0.0038 0.0033 0.0036
11/21/2025 0.0036 0.0037 0.0031 0.0033
11/22/2025 0.0033 0.0033 0.0031 0.0033
11/23/2025 0.0033 0.0033 0.0032 0.0033
11/24/2025 0.0033 0.0034 0.0032 0.0034
11/25/2025 0.0034 0.0035 0.0033 0.0034
11/26/2025 0.0034 0.0035 0.0033 0.0035
11/27/2025 0.0035 0.0039 0.0035 0.0036
11/28/2025 0.0036 0.0037 0.0035 0.0035
11/29/2025 0.0035 0.0036 0.0034 0.0035
11/30/2025 0.0034 0.0035 0.0034 0.0034
12/01/2025 0.0034 0.0034 0.0031 0.0031
12/02/2025 0.0031 0.0034 0.0031 0.0033
12/03/2025 0.0033 0.0036 0.0033 0.0035
12/04/2025 0.0035 0.0035 0.0034 0.0034
12/05/2025 0.0034 0.0035 0.0032 0.0033
12/06/2025 0.0033 0.0034 0.0033 0.0034
12/07/2025 0.0034 0.0034 0.0032 0.0032
12/08/2025 0.0032 0.0034 0.0032 0.0033
12/09/2025 0.0033 0.0035 0.0033 0.0034
12/10/2025 0.0034 0.0035 0.0033 0.0033
12/11/2025 0.0033 0.0034 0.0031 0.0032
12/12/2025 0.0032 0.0033 0.0031 0.0032
12/13/2025 0.0032 0.0032 0.0031 0.0032
12/14/2025 0.0032 0.0032 0.003 0.0031
12/15/2025 0.0031 0.0031 0.0028 0.0031
12/16/2025 0.0031 0.0031 0.0029 0.003
12/17/2025 0.003 0.0031 0.0028 0.0028
12/18/2025 0.0028 0.0029 0.0026 0.0027
12/19/2025 0.0027 0.0028 0.0026 0.0028
12/20/2025 0.0028 0.0029 0.0028 0.0028
12/21/2025 0.0028 0.0029 0.0027 0.0028
12/22/2025 0.0028 0.0028 0.0027 0.0027
12/23/2025 0.0027 0.0028 0.0026 0.0027
12/24/2025 0.0027 0.0028 0.0027 0.0028
12/25/2025 0.0028 0.0028 0.0027 0.0027
12/26/2025 0.0027 0.0028 0.0027 0.0028
12/27/2025 0.0028 0.003 0.0028 0.003
12/28/2025 0.003 0.003 0.0029 0.0029
12/29/2025 0.0029 0.003 0.0028 0.0028
12/30/2025 0.0028 0.0029 0.0028 0.0028
12/31/2025 0.0028 0.0028 0.0027 0.0027