BEAMBEAMM

$ 0.032296

-0.003288

(

-9.24%

)

Official Links

Website

Announcement

Source Code

Discord

Info

Rank 668

Coin

Mineable

Wallet

Bid

$ 0.032296

Exchange

GATE

Ask

$ 0.032906

Last Trade Time

22:45:29

Volume (24h)

$ 28,183

Last Trade Size

113.45

Volume/Market Cap (24h)

0.01%

Trade Price

$ 0.032245

Fully Diluted Market Cap

$ 8,487,491

Genesis Date

1/02/2018

Days Range 0.032235-0.035813

52 Weeks Range 0.028735-0.298397

Circulating Supply 141,490,400 / 262,800,000

53.84%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
0.03273	Gate.io	628956.340688	/cdn/crypto/logos/exchanges/GATE.png	$ 21,213.47	1719701185	BEAM/USDT	https://gate.io/trade/BEAM_USDT	USDT	1	https://gate.io/trade/BEAM_USDT	67.0857337421	26 minutes ago
9.6E-6	Gate.io	175623.999563	/cdn/crypto/logos/exchanges/GATE.png	ETH 1.76	1719699241	BEAM/ETH	https://gate.io/trade/BEAM_ETH	ETH	2	https://gate.io/trade/BEAM_ETH	18.732404956	58 minutes ago
5.3E-7	Gate.io	132960.781541	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.074553	1719697294	BEAM/BTC	https://gate.io/trade/BEAM_BTC	BTC	3	https://gate.io/trade/BEAM_BTC	14.1818613019	2 hours ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	0.03527956	-0.00298317	-8.45580273677	0.03221204	0.04124694	127959.363372	CX
4	0.04387518	-0.01157879	-26.3902962905	0.03221204	0.1014585	132584.804042	CX
12	0.0955611	-0.06326471	-66.2034133136	0.03221204	0.10351018	140377.810002	CX
26	0.10540058	-0.07310419	-69.358432373	0.03221204	0.16223454	149259.381137	CX
52	0.02954357	0.00275282	9.31783125736	0.02873522	0.29839691	166176.384012	CX
156	0.02954357	0.00275282	9.31783125736	0.02873522	0.29839691	166176.384012	CX
260	0.02954357	0.00275282	9.31783125736	0.02873522	0.29839691	166176.384012	CX

Beam is a scalable, confidential cryptocurrency based on an the Mimblewimble protocol.

Bitget lists Qubic (QUBIC), the AI-based Layer 1 blockchain on Spot market

Victoria, Seychelles, June 29th, 2024, ChainwireBitget, the world's leading cryptocurrency exchange and Web3 company, has announced adding QUBIC...

Crypto This Thursday: FCA Warns Against Poloniex, Robinhood Debuts in EU, and More

US jobs report could heavily impact Bitcoin and markets Bitcoin’s recent rise was influenced by falling...

Date	Close	Change	Change %	Open	High	Low	Volume
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
1715817000	0.05107667	-0.001257	-2.40	0.05231482	0.0530663	0.04903206	260720
1715730600	0.05233413	-0.004259	-7.53	0.05598435	0.05891545	0.0517057	152883
1715644200	0.05659266	-0.004882	-7.94	0.08488758	0.08804939	0.05584839	88640
1715557800	0.06147516	0.00190311	3.19	0.06085038	0.06148048	0.0588662	109840
1715471400	0.05957205	-0.004405	-6.89	0.06387168	0.06393452	0.05953417	95199
1715385000	0.063977	-0.009762	-13.24	0.07423468	0.0744143	0.06347247	188660
1715298600	0.07373862	-0.003324	-4.31	0.07709614	0.07732129	0.07175793	134318
1715212200	0.07706215	-0.002287	-2.88	0.07916462	0.0792256	0.07526222	94428
1715125800	0.07934878	-0.004687	-5.58	0.08401141	0.08429438	0.07907966	156684
1715039400	0.08403547	0.00722833	9.41	0.08488758	0.09299719	0.07678132	79795
1714953000	0.07680714	-0.005598	-6.79	0.08242135	0.08286461	0.07525263	117403
1714866600	0.0824053	0.00185178	2.30	0.08049824	0.08357219	0.07885941	110303
1714780200	0.08055352	0.01075228	15.40	0.06976301	0.08107008	0.06973076	163588
1714693800	0.06980124	-0.002669	-3.68	0.07221478	0.07299206	0.06529957	167865
1714607400	0.07247008	6.5E-5	0.09	0.07214609	0.07353469	0.069784	141785
1714521000	0.07240545	-0.001004	-1.37	0.07341326	0.07567494	0.07032681	103212
1714434600	0.07340984	-0.00093	-1.25	0.08488758	0.08940717	0.07293816	96224
1714348200	0.07433943	-0.000544	-0.73	0.07482535	0.07765329	0.074222	96819
1714261800	0.0748835	0.00024221	0.32	0.07458422	0.07608021	0.07282753	93275
1714175400	0.07464129	-0.000805	-1.07	0.07544702	0.07705679	0.07450935	78922
1714089000	0.07544656	-0.004803	-5.99	0.08033917	0.08087621	0.07437209	101007
1714002600	0.08025	-0.005385	-6.29	0.08566962	0.08608782	0.0790581	105969
1713916200	0.08563476	0.00137611	1.63	0.08416881	0.08592773	0.08304803	82296
1713829800	0.08425865	-0.000228	-0.27	0.08488758	0.094809	0.08308922	72809
1713743400	0.0844865	0.00139785	1.68	0.0829184	0.08765035	0.08270056	95292
1713657000	0.08308865	-0.002097	-2.46	0.08488758	0.08590233	0.08273431	95452
1713570600	0.08518558	0.00261701	3.17	0.08239886	0.08581069	0.0780075	128278
1713484200	0.08256857	-0.003285	-3.83	0.08640901	0.08707181	0.08122368	112236
1713397800	0.08585376	-0.004629	-5.12	0.09001998	0.09065173	0.08469764	83027
1713311400	0.09048308	-0.000234	-0.26	0.09006196	0.09128766	0.0877617	91951
1713225000	0.09071752	0.00716199	8.57	0.09867443	0.09867443	0.08509455	106805
1713138600	0.08355553	0.0055277	7.08	0.07975657	0.08503041	0.0777114	94674
1713052200	0.07802783	-0.009911	-11.27	0.08789543	0.08862851	0.07358196	285064
1712965800	0.08793899	-0.003853	-4.20	0.09171179	0.09364293	0.08657542	108844
1712879400	0.09179227	-0.004871	-5.04	0.0966663	0.09733299	0.09107651	75655
1712793000	0.09666325	0.00119814	1.26	0.09537864	0.09798287	0.09346395	89958
1712706600	0.09546511	-0.001343	-1.39	0.09666851	0.09829248	0.09437158	71820
1712620200	0.09680789	-0.005955	-5.79	0.09867443	0.10071256	0.09428943	95182
1712533800	0.10276334	0.00829417	8.78	0.09439983	0.10351018	0.09439983	95654
1712447400	0.09446917	-0.001399	-1.46	0.0955611	0.09831284	0.09439698	86069
1712361000	0.09586811	-0.002707	-2.75	0.09867443	0.09867443	0.09341471	130769
1712274600	0.0985755	0.00333331	3.50	0.09514222	0.09900041	0.09443247	94948
1712188200	0.09524219	0.00096486	1.02	0.09431621	0.09995399	0.09301824	92293
1712101800	0.09427733	-0.005642	-5.65	0.10031139	0.10086748	0.09347905	81654
1712015400	0.09991884	-0.003422	-3.31	0.09574038	0.10402814	0.09524505	195484
1711929000	0.10334077	0.00023845	0.23	0.10320315	0.10352352	0.09796304	123548
1711842600	0.10310232	0.00244844	2.43	0.10058967	0.1040884	0.09989881	69507
1711756200	0.10065388	-0.000534	-0.53	0.10119934	0.10157454	0.0987942	80036