Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.03191 | Gate.io | 60725.99 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,948.96 | 1723823897 | BEAM/USDT | https://gate.io/trade/BEAM_USDT | USDT | 1 | https://gate.io/trade/BEAM_USDT | 57.410917152 | 14 minutes ago |
5.5E-7 | Gate.io | 45048.3 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.024890 | 1723823898 | BEAM/BTC | https://gate.io/trade/BEAM_BTC | BTC | 2 | https://gate.io/trade/BEAM_BTC | 42.589082848 | 14 minutes ago |
1.22E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1723823897 | BEAM/ETH | https://gate.io/trade/BEAM_ETH | ETH | 3 | https://gate.io/trade/BEAM_ETH | 0 | 14 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.03395489 | -0.00194311 | -5.72262198464 | 0.03009135 | 0.03402427 | 104359.883415 | CX |
4 | 0.04221885 | -0.01020707 | -24.1765704182 | 0.02632616 | 0.04391778 | 3937841.4778 | CX |
12 | 0.03464153 | -0.00262975 | -7.59132174589 | 0.02632616 | 0.1014585 | 1411420.53395 | CX |
26 | 0.09973858 | -0.0677268 | -67.9043154615 | 0.02632616 | 0.14921067 | 727763.244311 | CX |
52 | 0.02954357 | 0.00246821 | 8.3544744254 | 0.02632616 | 0.29839691 | 544315.502498 | CX |
156 | 0.02954357 | 0.00246821 | 8.3544744254 | 0.02632616 | 0.29839691 | 544315.502498 | CX |
260 | 0.02954357 | 0.00246821 | 8.3544744254 | 0.02632616 | 0.29839691 | 544315.502498 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1723765800 | 0.03225347 | 0.00047469 | 1.49 | 0.03173298 | 0.03291224 | 0.03119189 | 31207 |
1723679400 | 0.03177878 | 0.00091057 | 2.95 | 0.03086655 | 0.03211916 | 0.03083398 | 76683 |
1723593000 | 0.03086821 | -2.0E-5 | -0.06 | 0.03086482 | 0.03200895 | 0.03015391 | 151586 |
1723506600 | 0.03088776 | -0.000293 | -0.94 | 0.03215457 | 0.03236929 | 0.03009135 | 286614 |
1723420200 | 0.03118083 | -0.001077 | -3.34 | 0.0323876 | 0.03402427 | 0.03034287 | 116395 |
1723333800 | 0.03225784 | 9.3E-5 | 0.29 | 0.03226571 | 0.03363542 | 0.03195876 | 57914 |
1723247400 | 0.03216465 | -0.001817 | -5.35 | 0.03395489 | 0.03395489 | 0.03159562 | 10116 |
1723161000 | 0.03398199 | 0.00475563 | 16.27 | 0.02916635 | 0.03445889 | 0.02897805 | 134569 |
1723074600 | 0.02922636 | 0.00011282 | 0.39 | 0.02970547 | 0.03043805 | 0.0284115 | 9664 |
1722988200 | 0.02911354 | -0.001276 | -4.20 | 0.03023598 | 0.03119718 | 0.02781129 | 162068 |
1722901800 | 0.03038998 | -0.001042 | -3.32 | 0.03215457 | 0.03236929 | 0.02632616 | 366385 |
1722815400 | 0.03143222 | -0.000767 | -2.38 | 0.03215457 | 0.03236929 | 0.030381 | 57923 |
1722729000 | 0.03219879 | -0.000979 | -2.95 | 0.03316765 | 0.03342172 | 0.03152879 | 44232 |
1722642600 | 0.03317806 | -0.002052 | -5.82 | 0.03532946 | 0.0353819 | 0.03274707 | 106098 |
1722556200 | 0.03523001 | 0.00028966 | 0.83 | 0.03491742 | 0.0354441 | 0.03301507 | 115221 |
1722469800 | 0.03494035 | -0.000826 | -2.31 | 0.03573185 | 0.03675015 | 0.03486352 | 104154 |
1722383400 | 0.03576586 | -0.000987 | -2.69 | 0.03675323 | 0.03801214 | 0.03473761 | 134859 |
1722297000 | 0.03675249 | -8.7E-5 | -0.24 | 0.03995333 | 0.04124694 | 0.0361955 | 150877 |
1722210600 | 0.03683978 | -0.001289 | -3.38 | 0.0379694 | 0.03881443 | 0.03672136 | 39514 |
1722124200 | 0.03812869 | 0.00077882 | 2.09 | 0.03735213 | 0.0391362 | 0.03721455 | 40147 |
1722037800 | 0.03734987 | 0.00053259 | 1.45 | 0.03684168 | 0.0382913 | 0.03642978 | 88364 |
1721951400 | 0.03681728 | -0.001103 | -2.91 | 0.03792969 | 0.03909135 | 0.03579282 | 72773 |
1721865000 | 0.03792059 | -0.00099 | -2.54 | 0.03891946 | 0.03994497 | 0.03721931 | 175521 |
1721778600 | 0.03891075 | -0.004342 | -10.04 | 0.04326686 | 0.04326686 | 0.0388113 | 115747 |
1721692200 | 0.04325248 | 0.00046778 | 1.09 | 0.03995333 | 0.04391778 | 0.03853954 | 21142996 |
1721605800 | 0.0427847 | 0.00178806 | 4.36 | 0.04094847 | 0.04302583 | 0.03936688 | 86270904 |
1721519400 | 0.04099664 | -0.001066 | -2.53 | 0.04204948 | 0.04210639 | 0.03994857 | 107671 |
1721433000 | 0.04206227 | -0.00015 | -0.36 | 0.04221885 | 0.04316612 | 0.03982744 | 89345 |
1721346600 | 0.04221267 | 0.003711 | 9.64 | 0.03845093 | 0.04391125 | 0.03813239 | 124492 |
1721260200 | 0.03850167 | -0.001911 | -4.73 | 0.04035606 | 0.04210901 | 0.03850167 | 75131 |
1721173800 | 0.04041305 | 0.00285931 | 7.61 | 0.03761395 | 0.04052618 | 0.03574243 | 131330 |
1721087400 | 0.03755374 | 0.00274749 | 7.89 | 0.03995333 | 0.04124694 | 0.03496895 | 150071 |
1721001000 | 0.03480625 | 0.00223037 | 6.85 | 0.0325788 | 0.03499375 | 0.0325788 | 79922 |
1720914600 | 0.03257588 | 0.00131706 | 4.21 | 0.03126087 | 0.03348499 | 0.02961692 | 184721 |
1720828200 | 0.03125882 | 0.0002853 | 0.92 | 0.03096874 | 0.03141508 | 0.03014061 | 97964 |
1720741800 | 0.03097352 | 0.00094073 | 3.13 | 0.02996211 | 0.03263912 | 0.029125 | 154597 |
1720655400 | 0.03003279 | 0.00043255 | 1.46 | 0.02954847 | 0.03084191 | 0.02926247 | 78994 |
1720569000 | 0.02960024 | -0.000993 | -3.25 | 0.03062114 | 0.03071115 | 0.02858182 | 100671 |
1720482600 | 0.03059283 | 0.00154692 | 5.33 | 0.03995333 | 0.04124694 | 0.02832394 | 212948 |
1720396200 | 0.02904591 | -0.001198 | -3.96 | 0.03023669 | 0.03063121 | 0.02812176 | 177502 |
1720309800 | 0.03024366 | 0.00189891 | 6.70 | 0.02828605 | 0.03077668 | 0.0274645 | 282100 |
1720223400 | 0.02834475 | -0.001986 | -6.55 | 0.02902814 | 0.02920707 | 0.02643312 | 169286 |
1720137000 | 0.03033056 | -0.001579 | -4.95 | 0.03188616 | 0.03190057 | 0.0288753 | 126062 |
1720050600 | 0.03190974 | -0.000335 | -1.04 | 0.03227705 | 0.03346752 | 0.03099317 | 160697 |
1719964200 | 0.03224489 | -0.001669 | -4.92 | 0.0339525 | 0.03397491 | 0.03212717 | 141575 |
1719877800 | 0.03391425 | 0.00067003 | 2.02 | 0.03995333 | 0.04124694 | 0.03311267 | 142658 |
1719791400 | 0.03324422 | 0.00038826 | 1.18 | 0.03288121 | 0.03408429 | 0.03244633 | 157401 |
1719705000 | 0.03285596 | -0.002739 | -7.69 | 0.03558403 | 0.03581335 | 0.03223502 | 136192 |
1719618600 | 0.03559464 | 0.00051259 | 1.46 | 0.03511811 | 0.03845479 | 0.0348642 | 118109 |
1719532200 | 0.03508205 | -0.000778 | -2.17 | 0.03527142 | 0.03669379 | 0.03412302 | 99436 |
1719445800 | 0.03586033 | -0.000576 | -1.58 | 0.03995333 | 0.04124694 | 0.03528243 | 202537 |
1719359400 | 0.03643647 | 0.00326682 | 9.85 | 0.03434967 | 0.03667127 | 0.0331341 | 179436 |
1719273000 | 0.03316965 | -0.00103 | -3.01 | 0.03347413 | 0.03437458 | 0.03221204 | 94066 |
1719186600 | 0.03419984 | -0.001128 | -3.19 | 0.03533475 | 0.03546836 | 0.03392327 | 86231 |
1719100200 | 0.03532833 | 0.00010006 | 0.28 | 0.03527956 | 0.0353925 | 0.03403189 | 115897 |
1719013800 | 0.03522827 | -0.000456 | -1.28 | 0.03568485 | 0.03704336 | 0.03361402 | 90340 |
1718927400 | 0.03568417 | -0.001926 | -5.12 | 0.03768103 | 0.03775735 | 0.03563208 | 163234 |
1718841000 | 0.03761059 | 0.00118926 | 3.27 | 0.0364777 | 0.03941974 | 0.03628128 | 147881 |
1718754600 | 0.03642133 | -0.001438 | -3.80 | 0.03789698 | 0.04003844 | 0.03433263 | 265677 |
1718668200 | 0.0378597 | -0.000791 | -2.05 | 0.03995333 | 0.04124694 | 0.03672576 | 207066 |
1718581800 | 0.03865067 | 0.00026571 | 0.69 | 0.03838232 | 0.04062183 | 0.03762009 | 44185 |
1718495400 | 0.03838496 | 9.1E-5 | 0.24 | 0.03827676 | 0.0384259 | 0.03638677 | 59277 |
1718409000 | 0.03829369 | -0.001114 | -2.83 | 0.03943881 | 0.04002993 | 0.03826036 | 96383 |
1718322600 | 0.0394072 | -0.004263 | -9.76 | 0.04367925 | 0.04376037 | 0.03853844 | 136545 |
1718236200 | 0.04367027 | 0.00122113 | 2.88 | 0.04241602 | 0.04367567 | 0.0408516 | 96268 |
1718149800 | 0.04244914 | 0.00354453 | 9.11 | 0.04033064 | 0.04324747 | 0.03837463 | 154478 |
1718063400 | 0.03890461 | -0.002192 | -5.33 | 0.03995333 | 0.04162318 | 0.03809648 | 124551 |
1717977000 | 0.0410963 | -0.002581 | -5.91 | 0.04365095 | 0.04437237 | 0.04031921 | 72052 |
1717890600 | 0.04367683 | -0.003471 | -7.36 | 0.04711335 | 0.04724975 | 0.04229759 | 98278 |
1717804200 | 0.04714822 | -0.000273 | -0.58 | 0.04740688 | 0.0496842 | 0.04193992 | 124712 |
1717717800 | 0.04742156 | 0.00547278 | 13.05 | 0.04198168 | 0.04887131 | 0.04113684 | 229669 |
1717631400 | 0.04194878 | 0.00313921 | 8.09 | 0.03995333 | 0.1014585 | 0.03853954 | 185790 |
1717545000 | 0.03880957 | -0.001088 | -2.73 | 0.03990628 | 0.04074942 | 0.03825685 | 69857 |
1717458600 | 0.03989766 | -0.000102 | -0.26 | 0.03995333 | 0.04124694 | 0.03853954 | 91727 |
1717372200 | 0.03999979 | -0.001294 | -3.13 | 0.0413079 | 0.04272405 | 0.0386175 | 160351 |
1717285800 | 0.0412942 | -0.002558 | -5.83 | 0.04387518 | 0.04462584 | 0.03986246 | 198327 |
1717199400 | 0.04385209 | 0.00762826 | 21.06 | 0.03623198 | 0.04505996 | 0.03549811 | 339758 |
1717113000 | 0.03622383 | 0.00039305 | 1.10 | 0.03581919 | 0.03637598 | 0.03401 | 160067 |
1717026600 | 0.03583078 | 0.00027994 | 0.79 | 0.03552037 | 0.03630611 | 0.03449487 | 148509 |
1716940200 | 0.03555084 | -0.001888 | -5.04 | 0.03747232 | 0.03747892 | 0.03450766 | 164875 |
1716853800 | 0.03743928 | -0.000231 | -0.61 | 0.08488758 | 0.08590233 | 0.03619731 | 149388 |
1716767400 | 0.03767 | 0.00028399 | 0.76 | 0.03740321 | 0.03776511 | 0.03501175 | 239185 |
1716681000 | 0.03738601 | 0.00035692 | 0.96 | 0.03700657 | 0.03783032 | 0.03446952 | 264474 |
1716594600 | 0.03702909 | 0.00241333 | 6.97 | 0.03464153 | 0.0379439 | 0.03231883 | 236805 |
1716508200 | 0.03461576 | -0.001324 | -3.68 | 0.03593357 | 0.04101675 | 0.03243632 | 191027 |
1716421800 | 0.03593934 | -0.001953 | -5.15 | 0.03787088 | 0.0386318 | 0.03419157 | 370856 |
1716335400 | 0.03789192 | -0.007791 | -17.05 | 0.04572762 | 0.04597464 | 0.03756255 | 203052 |
1716249000 | 0.0456832 | -0.002001 | -4.20 | 0.08488758 | 0.09460922 | 0.04524629 | 168472 |
1716162600 | 0.04768448 | 0.00077704 | 1.66 | 0.04685846 | 0.05080025 | 0.04549646 | 186328 |
1716076200 | 0.04690744 | 4.1E-5 | 0.09 | 0.04688119 | 0.04842772 | 0.04542473 | 200914 |
1715989800 | 0.04686619 | -0.00013 | -0.28 | 0.04701878 | 0.04925704 | 0.04631158 | 194225 |
1715903400 | 0.04699653 | -0.00408 | -7.99 | 0.05102029 | 0.05332624 | 0.04696477 | 252793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions