Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.06185 | Gate.io | 231347.32 | /cdn/crypto/logos/exchanges/GATE.png | $ 14,816.76 | 1732821762 | BEAM/USDT | https://gate.io/trade/BEAM_USDT | USDT | 1 | https://gate.io/trade/BEAM_USDT | 79.2715678488 | Recently |
| 6.5E-7 | Gate.io | 51654.787 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.034880 | 1732821764 | BEAM/BTC | https://gate.io/trade/BEAM_BTC | BTC | 2 | https://gate.io/trade/BEAM_BTC | 17.6996040083 | Recently |
| 1.79E-5 | Gate.io | 8839.377 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.157512 | 1732821763 | BEAM/ETH | https://gate.io/trade/BEAM_ETH | ETH | 3 | https://gate.io/trade/BEAM_ETH | 3.02882814288 | Recently |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.06035659 | 0.00144524 | 2.39450240645 | 0.05564333 | 0.0710851 | 51927.8265714 | CX |
| 4 | 0.03832502 | 0.02347681 | 61.2571369826 | 0.03442129 | 0.0710851 | 46396.8901429 | CX |
| 12 | 0.03422312 | 0.02757871 | 80.5850255617 | 0.0295758 | 0.0710851 | 58417.2596567 | CX |
| 26 | 0.03747232 | 0.02432951 | 64.9266178342 | 0.02632616 | 0.1014585 | 672813.310842 | CX |
| 52 | 0.05066537 | 0.01113646 | 21.9804177883 | 0.02632616 | 0.29839691 | 416415.587342 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.29839691 | 408266.845556 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.29839691 | 408266.845556 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732751400 | 0.07106117 | 0.00853498 | 13.65 | 0.06241178 | 0.0710851 | 0.06240082 | 73615 |
| 1732665000 | 0.06252619 | 0.00217369 | 3.60 | 0.06050561 | 0.06277681 | 0.05564333 | 51623 |
| 1732578600 | 0.0603525 | -0.003158 | -4.97 | 0.05928082 | 0.0639041 | 0.05660049 | 10414 |
| 1732492200 | 0.06351099 | -0.000999 | -1.55 | 0.06457296 | 0.06684611 | 0.06130705 | 27870 |
| 1732405800 | 0.06450982 | 0.00509821 | 8.58 | 0.0593311 | 0.06826618 | 0.05907298 | 108320 |
| 1732319400 | 0.05941161 | -0.000705 | -1.17 | 0.06009322 | 0.06147376 | 0.05655187 | 44483 |
| 1732233000 | 0.06011689 | -0.000161 | -0.27 | 0.06035659 | 0.06252471 | 0.05767 | 47166 |
| 1732146600 | 0.06027796 | 0.00306484 | 5.36 | 0.05725146 | 0.06163809 | 0.05548923 | 115725 |
| 1732060200 | 0.05721312 | 0.00108854 | 1.94 | 0.05613834 | 0.05736941 | 0.05374046 | 5197 |
| 1731973800 | 0.05612458 | -0.004055 | -6.74 | 0.05928082 | 0.06078109 | 0.05475055 | 28713 |
| 1731887400 | 0.06017954 | -0.000419 | -0.69 | 0.06068992 | 0.06400915 | 0.05737557 | 76499 |
| 1731801000 | 0.0605982 | -0.001368 | -2.21 | 0.06186918 | 0.06557197 | 0.0605845 | 10139 |
| 1731714600 | 0.06196649 | 0.0017222 | 2.86 | 0.06048971 | 0.06250223 | 0.057216 | 23157 |
| 1731628200 | 0.06024429 | 0.00326307 | 5.73 | 0.05697084 | 0.06101254 | 0.05244891 | 21236 |
| 1731541800 | 0.05698122 | 0.00243734 | 4.47 | 0.05467527 | 0.05918853 | 0.05060543 | 40984 |
| 1731455400 | 0.05454388 | -0.004896 | -8.24 | 0.05928082 | 0.06078109 | 0.05125239 | 68731 |
| 1731369000 | 0.0594401 | 0.01040795 | 21.23 | 0.04909638 | 0.05975062 | 0.04648526 | 96446 |
| 1731282600 | 0.04903215 | 0.0029455 | 6.39 | 0.04606644 | 0.050297 | 0.04483416 | 25077 |
| 1731196200 | 0.04608665 | 0.00093113 | 2.06 | 0.04515756 | 0.04616441 | 0.04356309 | 19890 |
| 1731109800 | 0.04515552 | -0.000489 | -1.07 | 0.04557 | 0.04718596 | 0.04281642 | 81886 |
| 1731023400 | 0.04564497 | 0.00403252 | 9.69 | 0.04160388 | 0.04782037 | 0.03800828 | 60846 |
| 1730937000 | 0.04161245 | 0.00548193 | 15.17 | 0.03615619 | 0.04184249 | 0.03606867 | 116469 |
| 1730850600 | 0.03613052 | 0.00094778 | 2.69 | 0.03526579 | 0.03653934 | 0.03442129 | 8863 |
| 1730764200 | 0.03518274 | -0.002693 | -7.11 | 0.03770253 | 0.0405024 | 0.03516001 | 84562 |
| 1730677800 | 0.03787565 | 0.00049249 | 1.32 | 0.03742696 | 0.03827714 | 0.03545214 | 25904 |
| 1730591400 | 0.03738316 | -0.000123 | -0.33 | 0.03756076 | 0.03908015 | 0.03662195 | 14047 |
| 1730505000 | 0.03750589 | -0.00117 | -3.03 | 0.03861427 | 0.03869022 | 0.03582322 | 3708 |
| 1730418600 | 0.0386754 | 0.00030323 | 0.79 | 0.03832502 | 0.03890206 | 0.03711558 | 7527 |
| 1730332200 | 0.03837217 | -0.000844 | -2.15 | 0.03926583 | 0.03961684 | 0.03726497 | 21326 |
| 1730245800 | 0.0392158 | 0.00078135 | 2.03 | 0.03836424 | 0.0404848 | 0.0383473 | 93848 |
| 1730159400 | 0.03843445 | -0.001655 | -4.13 | 0.03770253 | 0.04083481 | 0.03744264 | 85205 |
| 1730073000 | 0.04008976 | 0.00254735 | 6.79 | 0.03752 | 0.04025015 | 0.03743901 | 194611 |
| 1729986600 | 0.03754241 | -0.000916 | -2.38 | 0.03864586 | 0.03961343 | 0.0371638 | 972 |
| 1729900200 | 0.03845797 | -0.000352 | -0.91 | 0.03888235 | 0.0398624 | 0.03757188 | 7129 |
| 1729813800 | 0.03881038 | -0.001192 | -2.98 | 0.03998544 | 0.04050093 | 0.03822718 | 49417 |
| 1729727400 | 0.04000241 | 0.00228995 | 6.07 | 0.03770253 | 0.04074732 | 0.03744264 | 55708 |
| 1729641000 | 0.03771246 | -0.002105 | -5.29 | 0.03972985 | 0.04063795 | 0.03771246 | 41467 |
| 1729554600 | 0.03981783 | -0.002274 | -5.40 | 0.04207418 | 0.04234719 | 0.03961891 | 16399 |
| 1729468200 | 0.04209172 | 0.00176882 | 4.39 | 0.04034372 | 0.04269953 | 0.0388502 | 44762 |
| 1729381800 | 0.0403229 | 0.00063384 | 1.60 | 0.03902391 | 0.04094124 | 0.03895683 | 4660 |
| 1729295400 | 0.03968906 | 0.00132069 | 3.44 | 0.03215457 | 0.04012323 | 0.030381 | 95318 |
| 1729209000 | 0.03836837 | -0.000869 | -2.21 | 0.03215457 | 0.04293414 | 0.030381 | 74684 |
| 1729122600 | 0.03923744 | -0.000831 | -2.07 | 0.0401592 | 0.04104338 | 0.03894615 | 7264 |
| 1729036200 | 0.04006881 | -0.000261 | -0.65 | 0.04029471 | 0.04203346 | 0.03933275 | 59697 |
| 1728949800 | 0.04032954 | 0.00204187 | 5.33 | 0.03215457 | 0.04093036 | 0.030381 | 95204 |
| 1728863400 | 0.03828767 | -0.000236 | -0.61 | 0.03858781 | 0.03900964 | 0.03740244 | 80230 |
| 1728777000 | 0.03852333 | -0.000821 | -2.09 | 0.03939587 | 0.03983172 | 0.03844131 | 115941 |
| 1728690600 | 0.03934392 | 0.00021762 | 0.56 | 0.03916504 | 0.04058268 | 0.03818253 | 48622 |
| 1728604200 | 0.0391263 | 0.00033075 | 0.85 | 0.03876245 | 0.04031147 | 0.03768992 | 40165 |
| 1728517800 | 0.03879555 | 0.00085587 | 2.26 | 0.03791084 | 0.0412518 | 0.03782296 | 40332 |
| 1728431400 | 0.03793968 | -0.00139 | -3.53 | 0.03924751 | 0.04144682 | 0.03782161 | 5906 |
| 1728345000 | 0.03932954 | -0.000266 | -0.67 | 0.03215457 | 0.04123034 | 0.030381 | 79186 |
| 1728258600 | 0.03959505 | -0.001363 | -3.33 | 0.04093209 | 0.04100661 | 0.03862721 | 16161 |
| 1728172200 | 0.04095768 | 0.00250353 | 6.51 | 0.03855078 | 0.04148952 | 0.03600928 | 68539 |
| 1728085800 | 0.03845415 | 0.0019951 | 5.47 | 0.03645012 | 0.03864326 | 0.03621263 | 41128 |
| 1727999400 | 0.03645905 | -0.000567 | -1.53 | 0.03215457 | 0.03718554 | 0.030381 | 89810 |
| 1727913000 | 0.03702596 | -0.001947 | -5.00 | 0.03893275 | 0.03999927 | 0.03613527 | 26155 |
| 1727826600 | 0.03897251 | -0.003393 | -8.01 | 0.04243148 | 0.04376391 | 0.03823359 | 104157 |
| 1727740200 | 0.0423654 | 0.00228812 | 5.71 | 0.03997714 | 0.04337262 | 0.03972385 | 27221 |
| 1727653800 | 0.04007728 | -0.003368 | -7.75 | 0.04348015 | 0.04348015 | 0.0393756 | 15624 |
| 1727567400 | 0.04344546 | 0.00136721 | 3.25 | 0.04213059 | 0.04345348 | 0.03799633 | 34066 |
| 1727481000 | 0.04207825 | 0.00493715 | 13.29 | 0.03711463 | 0.04314998 | 0.03647815 | 67162 |
| 1727394600 | 0.0371411 | 0.0012395 | 3.45 | 0.03602027 | 0.03946645 | 0.03572233 | 43955 |
| 1727308200 | 0.0359016 | -0.002065 | -5.44 | 0.0379185 | 0.04010295 | 0.035887 | 60039 |
| 1727221800 | 0.03796704 | 0.00437843 | 13.04 | 0.03356351 | 0.0381491 | 0.03329387 | 155297 |
| 1727135400 | 0.03358861 | -7.1E-5 | -0.21 | 0.03215457 | 0.03442647 | 0.030381 | 374948 |
| 1727049000 | 0.03365987 | -0.000637 | -1.86 | 0.03422323 | 0.03843093 | 0.03326913 | 107109 |
| 1726962600 | 0.03429729 | 0.00212004 | 6.59 | 0.03223385 | 0.03473453 | 0.03208848 | 10431 |
| 1726876200 | 0.03217725 | -0.001221 | -3.66 | 0.0333498 | 0.03397419 | 0.03198063 | 13191 |
| 1726789800 | 0.0333982 | 0.00094058 | 2.90 | 0.03212557 | 0.03476745 | 0.03212557 | 57966 |
| 1726703400 | 0.03245762 | -0.000691 | -2.08 | 0.03316492 | 0.03317665 | 0.03085657 | 53239 |
| 1726617000 | 0.0331485 | 0.00165027 | 5.24 | 0.03145197 | 0.03381145 | 0.03112274 | 46729 |
| 1726530600 | 0.03149823 | 0.00015327 | 0.49 | 0.03136309 | 0.03240226 | 0.03074683 | 34157 |
| 1726444200 | 0.03134496 | -0.001065 | -3.29 | 0.03240507 | 0.03249285 | 0.03055132 | 151457 |
| 1726357800 | 0.0324098 | -0.000307 | -0.94 | 0.03269264 | 0.03273507 | 0.03196309 | 55579 |
| 1726271400 | 0.03271697 | 0.00071898 | 2.25 | 0.03199506 | 0.03317239 | 0.0307869 | 82776 |
| 1726185000 | 0.03199799 | 0.00044485 | 1.41 | 0.03156639 | 0.03328799 | 0.03112894 | 102863 |
| 1726098600 | 0.03155314 | -0.000132 | -0.42 | 0.03227415 | 0.03253883 | 0.03095606 | 29835 |
| 1726012200 | 0.03168494 | 0.00083876 | 2.72 | 0.03132639 | 0.03204858 | 0.03056111 | 128601 |
| 1725925800 | 0.03084618 | 6.4E-5 | 0.21 | 0.03215457 | 0.03243402 | 0.0295758 | 258775 |
| 1725839400 | 0.03078197 | -0.001677 | -5.17 | 0.03250499 | 0.03250499 | 0.03042639 | 6104 |
| 1725753000 | 0.03245857 | 0.00067056 | 2.11 | 0.03185175 | 0.03259497 | 0.03088765 | 5114 |
| 1725666600 | 0.03178801 | -0.000219 | -0.68 | 0.03201703 | 0.03346851 | 0.03099929 | 23500 |
| 1725580200 | 0.03200664 | -0.002148 | -6.29 | 0.03422312 | 0.03491675 | 0.03190518 | 11925 |
| 1725493800 | 0.03415439 | 0.00128914 | 3.92 | 0.03272865 | 0.036792 | 0.03272865 | 15323 |
| 1725407400 | 0.03286525 | -0.002633 | -7.42 | 0.0354799 | 0.03646972 | 0.03285641 | 29214 |
| 1725321000 | 0.0354984 | 0.00171546 | 5.08 | 0.03215457 | 0.03610857 | 0.030381 | 291652 |
| 1725234600 | 0.03378294 | -0.003358 | -9.04 | 0.0371431 | 0.03719445 | 0.03377474 | 77287 |
| 1725148200 | 0.03714134 | 0.00050105 | 1.37 | 0.03664599 | 0.03842783 | 0.03593205 | 78888 |
| 1725061800 | 0.03664029 | -0.000766 | -2.05 | 0.03735731 | 0.03746509 | 0.03488442 | 40448 |
| 1724975400 | 0.03740628 | 0.00189534 | 5.34 | 0.03541644 | 0.03756607 | 0.0350541 | 45927 |
| 1724889000 | 0.03551094 | 0.00031148 | 0.88 | 0.03450801 | 0.0362874 | 0.03341856 | 15864 |
|
BEAMM/BTC 0.00000065 BTC
-12.16%
|
BEAMM/EUR 0.058541 €
-12.93%
|
|
BEAMM/USD $ 0.061802
-12.98%
|
BEAMM/GBP £ 0.048704
-13.05%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
