| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour |
|---|
| 0.06629 | Gate.io | 36908.67 | /cdn/crypto/logos/exchanges/GATE.png | $ 2 447,32 | 1735103635 | BEAM/USDT | https://gate.io/trade/BEAM_USDT | USDT | 1 | https://gate.io/trade/BEAM_USDT | 99.1936056708 | 22 minutes il y a |
| 6.7E-7 | Gate.io | 300.049 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0,000201 | 1735103636 | BEAM/BTC | https://gate.io/trade/BEAM_BTC | BTC | 2 | https://gate.io/trade/BEAM_BTC | 0.806394329243 | 22 minutes il y a |
| 1.87E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1735095395 | BEAM/ETH | https://gate.io/trade/BEAM_ETH | ETH | 3 | https://gate.io/trade/BEAM_ETH | 0 | 3 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. |
|---|
| 1 | 0.07110298 | -0.00536062 | -7.53923393928 | 0.0553024 | 0.08194002 | 35677.0498571 | CX |
| 4 | 0.06241178 | 0.00333058 | 5.33646052075 | 0.0553024 | 0.0917453 | 42974.5970357 | CX |
| 12 | 0.03893275 | 0.02680961 | 68.8613313984 | 0.030381 | 0.0917453 | 47450.6685059 | CX |
| 26 | 0.03434967 | 0.03139269 | 91.3915330191 | 0.02632616 | 0.0917453 | 661272.121234 | CX |
| 52 | 0.09767583 | -0.03193347 | -32.6933182958 | 0.02632616 | 0.16223454 | 405243.473722 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.29839691 | 383735.843 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.29839691 | 383735.843 | CX |
Beam is a scalable, confidential cryptocurrency based on an the Mimblewimble protocol.
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|
| 1735084200 | 0.06700669 | 0.00166779 | 2.55 | 0.06531261 | 0.0744855 | 0.06446822 | 14763 |
| 1734997800 | 0.0653389 | -0.000235 | -0.36 | 0.07989701 | 0.08194002 | 0.06097316 | 20935 |
| 1734911400 | 0.06557354 | 0.00247587 | 3.92 | 0.06308541 | 0.06741603 | 0.06039897 | 49313 |
| 1734825000 | 0.06309767 | 0.00170179 | 2.77 | 0.06154979 | 0.06727499 | 0.06031854 | 41321 |
| 1734738600 | 0.06139588 | -0.004219 | -6.43 | 0.06531373 | 0.06537858 | 0.0553024 | 51042 |
| 1734652200 | 0.06561446 | -0.002711 | -3.97 | 0.06829345 | 0.06874812 | 0.06312107 | 10207 |
| 1734565800 | 0.06832511 | -0.002766 | -3.89 | 0.07110298 | 0.07437788 | 0.06623089 | 62154 |
| 1734479400 | 0.07109114 | -0.000958 | -1.33 | 0.07208754 | 0.0737039 | 0.07004993 | 12656 |
| 1734393000 | 0.07204899 | -0.009583 | -11.74 | 0.07989701 | 0.08194002 | 0.07184799 | 28031 |
| 1734306600 | 0.0816315 | 0.00151708 | 1.89 | 0.0801776 | 0.0835772 | 0.07534429 | 29671 |
| 1734220200 | 0.08011442 | 0.00211912 | 2.72 | 0.07809568 | 0.08566961 | 0.07650413 | 16737 |
| 1734133800 | 0.0779953 | -0.010019 | -11.38 | 0.08808494 | 0.08913054 | 0.07788933 | 46545 |
| 1734047400 | 0.08801453 | 0.01206152 | 15.88 | 0.0758949 | 0.08885447 | 0.07550391 | 35207 |
| 1733961000 | 0.07595301 | 0.01220368 | 19.14 | 0.0639195 | 0.08657238 | 0.06321878 | 72071 |
| 1733874600 | 0.06374933 | -0.000537 | -0.84 | 0.06416076 | 0.06765093 | 0.05918914 | 91551 |
| 1733788200 | 0.06428634 | -0.011525 | -15.20 | 0.07989701 | 0.08194002 | 0.06151933 | 44478 |
| 1733701800 | 0.07581153 | -0.00114 | -1.48 | 0.07692444 | 0.07828224 | 0.07178726 | 28205 |
| 1733615400 | 0.07695194 | -0.00404 | -4.99 | 0.08089608 | 0.08146165 | 0.07346899 | 32947 |
| 1733529000 | 0.08099204 | -0.00234 | -2.81 | 0.08319431 | 0.08460508 | 0.07212833 | 49670 |
| 1733442600 | 0.08333193 | 0.0031728 | 3.96 | 0.07989701 | 0.08596501 | 0.07292018 | 23001 |
| 1733356200 | 0.08015913 | -0.005344 | -6.25 | 0.08541373 | 0.08544348 | 0.07575381 | 56726 |
| 1733269800 | 0.08550335 | 0.01183686 | 16.07 | 0.07381407 | 0.08881087 | 0.07372117 | 22599 |
| 1733183400 | 0.07366649 | 0.0055158 | 8.09 | 0.06808242 | 0.0917453 | 0.06803917 | 91862 |
| 1733097000 | 0.06815069 | 0.0054418 | 8.68 | 0.06270538 | 0.0713825 | 0.06093302 | 62479 |
| 1733010600 | 0.06270889 | -0.002545 | -3.90 | 0.065315 | 0.06608204 | 0.06057427 | 51680 |
| 1732924200 | 0.06525361 | 0.00403551 | 6.59 | 0.06122072 | 0.06545562 | 0.06108624 | 31671 |
| 1732837800 | 0.0612181 | -0.009843 | -13.85 | 0.0711143 | 0.07153151 | 0.06094273 | 52136 |
| 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 |
Hot Features
Premium
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
