Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.03001 | Gate.io | 18663.73 | /cdn/crypto/logos/exchanges/GATE.png | $ 563.00 | 1739350390 | BEAM/USDT | https://gate.io/trade/BEAM_USDT | USDT | 1 | https://gate.io/trade/BEAM_USDT | 100 | 17 minutes ago |
| 5.9E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.00000000 | 1739318531 | BEAM/BTC | https://gate.io/trade/BEAM_BTC | BTC | 2 | https://gate.io/trade/BEAM_BTC | 0 | 9 hours ago |
| 1.87E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1739318531 | BEAM/ETH | https://gate.io/trade/BEAM_ETH | ETH | 3 | https://gate.io/trade/BEAM_ETH | 0 | 9 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.05770777 | -0.00089567 | -1.55207868888 | 0.05591306 | 0.08194002 | 278.339 | CX |
| 4 | 0.0569277 | -0.0001156 | -0.203064588944 | 0.05551196 | 0.08194002 | 278.339 | CX |
| 12 | 0.05725146 | -0.00043936 | -0.767421477112 | 0.05292548 | 0.0917453 | 26862.34875 | CX |
| 26 | 0.03215457 | 0.02465753 | 76.6843717705 | 0.0295758 | 0.0917453 | 49320.5514781 | CX |
| 52 | 0.09574038 | -0.03892828 | -40.6602522363 | 0.02632616 | 0.14921067 | 386345.971778 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.29839691 | 345089.603337 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.29839691 | 345089.603337 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317800 | 0.05652195 | -0.000935 | -1.63 | 0.057523 | 0.05811499 | 0.05597733 | 0 |
| 1739231400 | 0.057457 | 0.00060072 | 1.06 | 0.07989701 | 0.08194002 | 0.05716615 | 1948 |
| 1739145000 | 0.05685628 | -0.000139 | -0.24 | 0.05693461 | 0.05741656 | 0.05591306 | 0 |
| 1739058600 | 0.05699525 | 4.8E-5 | 0.08 | 0.05696196 | 0.0571574 | 0.05646806 | 0 |
| 1738972200 | 0.05694707 | 3.1E-5 | 0.05 | 0.05697976 | 0.05909959 | 0.05647655 | 0 |
| 1738885800 | 0.05691581 | -5.0E-5 | -0.09 | 0.05700649 | 0.05850083 | 0.05650655 | 0 |
| 1738799400 | 0.05696593 | -0.000855 | -1.48 | 0.05770777 | 0.05845586 | 0.05675204 | 0 |
| 1738713000 | 0.05782122 | -0.00216 | -3.60 | 0.05991314 | 0.06003553 | 0.056817 | 0 |
| 1738626600 | 0.05998102 | 0.00238653 | 4.14 | 0.07989701 | 0.08194002 | 0.05551196 | 1948 |
| 1738540200 | 0.05759449 | -0.001837 | -3.09 | 0.05932026 | 0.05985066 | 0.05678906 | 0 |
| 1738453800 | 0.05943169 | -0.00094 | -1.56 | 0.06037173 | 0.06061701 | 0.05916441 | 0 |
| 1738367400 | 0.06037182 | -0.00158 | -2.55 | 0.06182053 | 0.06248881 | 0.059923 | 0 |
| 1738281000 | 0.061952 | 0.00069223 | 1.13 | 0.06120517 | 0.06276535 | 0.06100787 | 0 |
| 1738194600 | 0.06125977 | 0.00159046 | 2.67 | 0.05978635 | 0.06184126 | 0.05977821 | 0 |
| 1738108200 | 0.05966931 | -0.000386 | -0.64 | 0.06038938 | 0.06108646 | 0.05914471 | 0 |
| 1738021800 | 0.06005489 | -0.000707 | -1.16 | 0.07989701 | 0.08194002 | 0.05771665 | 1948 |
| 1737935400 | 0.06076182 | -0.00112 | -1.81 | 0.06179115 | 0.06216096 | 0.06062734 | 0 |
| 1737849000 | 0.06188197 | 8.4E-5 | 0.14 | 0.06178896 | 0.06211089 | 0.06145796 | 0 |
| 1737762600 | 0.0617979 | 0.00043057 | 0.70 | 0.06133912 | 0.06323703 | 0.06063021 | 0 |
| 1737676200 | 0.06136733 | 5.8E-5 | 0.09 | 0.06115001 | 0.06296772 | 0.05975008 | 0 |
| 1737589800 | 0.06130967 | -0.001167 | -1.87 | 0.06264195 | 0.06270437 | 0.06096941 | 0 |
| 1737503400 | 0.06247697 | 0.00226158 | 3.76 | 0.06019597 | 0.0632809 | 0.05906455 | 0 |
| 1737417000 | 0.06021539 | 0.00039658 | 0.66 | 0.07989701 | 0.08194002 | 0.05948451 | 1948 |
| 1737330600 | 0.05981881 | -0.001722 | -2.80 | 0.06151304 | 0.06269558 | 0.05883245 | 0 |
| 1737244200 | 0.06154095 | 4.4E-5 | 0.07 | 0.06153559 | 0.06188925 | 0.06035452 | 0 |
| 1737157800 | 0.06149698 | 0.002483 | 4.21 | 0.0590059 | 0.06248495 | 0.0590059 | 0 |
| 1737071400 | 0.05901398 | -8.5E-5 | -0.14 | 0.05923913 | 0.05936218 | 0.05743765 | 0 |
| 1736985000 | 0.05909888 | 0.00208973 | 3.67 | 0.0569277 | 0.05927186 | 0.0569277 | 0 |
| 1736898600 | 0.05700915 | 0.00134914 | 2.42 | 0.05575989 | 0.05741344 | 0.05565969 | 0 |
| 1736812200 | 0.05566001 | -3.8E-5 | -0.07 | 0.07989701 | 0.08194002 | 0.0530167 | 1948 |
| 1736725800 | 0.05569824 | -8.6E-5 | -0.15 | 0.05579632 | 0.05626337 | 0.05526868 | 0 |
| 1736639400 | 0.05578452 | -0.000112 | -0.20 | 0.05587708 | 0.05602434 | 0.05536293 | 0 |
| 1736553000 | 0.05589701 | 0.00146872 | 2.70 | 0.07989701 | 0.08194002 | 0.05442234 | 1948 |
| 1736466600 | 0.05442829 | -0.0017 | -3.03 | 0.05601675 | 0.0562389 | 0.053852 | 0 |
| 1736380200 | 0.05612852 | 0.00284296 | 5.34 | 0.05323573 | 0.05668657 | 0.05292548 | 78371 |
| 1736293800 | 0.05328556 | -0.003968 | -6.93 | 0.05728063 | 0.05751586 | 0.05300206 | 15573 |
| 1736207400 | 0.05725307 | 0.0001795 | 0.31 | 0.07989701 | 0.08194002 | 0.05644501 | 157811 |
| 1736121000 | 0.05707357 | -0.002834 | -4.73 | 0.05989233 | 0.06105707 | 0.05702449 | 135882 |
| 1736034600 | 0.05990805 | 6.6E-5 | 0.11 | 0.0598805 | 0.06007129 | 0.05757117 | 9352 |
| 1735948200 | 0.05984168 | -0.001189 | -1.95 | 0.06104708 | 0.0639131 | 0.05903496 | 13867 |
| 1735861800 | 0.06103102 | 0.00434302 | 7.66 | 0.07989701 | 0.08194002 | 0.05475024 | 65232 |
| 1735775400 | 0.056688 | -0.002092 | -3.56 | 0.05883151 | 0.05935657 | 0.05592255 | 2956 |
| 1735689000 | 0.05878005 | 0.00139569 | 2.43 | 0.05741386 | 0.06051612 | 0.056791 | 2802 |
| 1735602600 | 0.05738436 | -0.002558 | -4.27 | 0.07989701 | 0.08194002 | 0.05594681 | 90095 |
| 1735516200 | 0.05994221 | -0.003724 | -5.85 | 0.0637454 | 0.0656121 | 0.05951066 | 11219 |
| 1735429800 | 0.06366578 | 0.00051014 | 0.81 | 0.06316077 | 0.06380012 | 0.06215819 | 8672 |
| 1735343400 | 0.06315564 | 2.6E-5 | 0.04 | 0.06318385 | 0.06606289 | 0.06167222 | 2548 |
| 1735257000 | 0.06312938 | -0.003313 | -4.99 | 0.06678397 | 0.06690746 | 0.05912258 | 26891 |
| 1735170600 | 0.06644195 | -0.000565 | -0.84 | 0.06710227 | 0.07244263 | 0.06555148 | 14574 |
| 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 |
|
BEAMM/BTC 0.00000059 BTC
+0.00%
|
BEAMM/EUR 0.054751 €
+0.41%
|
|
BEAMM/USD $ 0.056812
+0.57%
|
BEAMM/GBP £ 0.045632
+0.52%
|
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
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
