Nombre | Símbolo | Bolsa de Valores | Capitalización de Mercado ($) | Algoritmo |
---|---|---|---|---|
BEAM | BEAMMUSD | Cripto | 10,662,523 | BeamHash III |
Variación del Día (ptos.) | Variación del Día (%) | Precio Actual | Postura de Compra | Offerta | |
---|---|---|---|---|---|
-0.001738 | -2.25% | 0.075359 | 0.075359 | 0.075971 |
Precio de Apertura | Precio Máximo | Precio Mínimo | Precio Anterior | Rango 52 semanas |
---|---|---|---|---|
0.077096 | 0.077321 | 0.07504 | 0.077096 | 0.028735 - 0.298397 |
Bolsa | Último Operado | Aprestar | Precio Operado | Divisa |
---|---|---|---|---|
GATE | 04:45:05 | 264.99 | 0.075066 | USD |
Resumen Histórico BEAMMUSD
Period † | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.072215 | 0.092997 | 0.0653 | 127,152.80 | 0.003144 | 4.35% |
1 Month | 0.096666 | 0.098674 | 0.0653 | 112,131.27 | -0.021308 | -22.04% |
3 Months | 0.105747 | 0.149211 | 0.0653 | 134,581.18 | -0.030389 | -28.74% |
6 Months | 0.029544 | 0.298397 | 0.028735 | 167,646.16 | 0.045815 | 155.08% |
1 Year | 0.029544 | 0.298397 | 0.028735 | 167,646.16 | 0.045815 | 155.08% |
3 Years | 0.029544 | 0.298397 | 0.028735 | 167,646.16 | 0.045815 | 155.08% |
5 Years | 0.029544 | 0.298397 | 0.028735 | 167,646.16 | 0.045815 | 155.08% |
BEAMMUSD Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.077062 | -0.002287 | -2.88% | 0.079165 | 0.079226 | 0.075262 | 94,428.00 |
07 May 2024 | 0.079349 | -0.004687 | -5.58% | 0.084011 | 0.084294 | 0.07908 | 156,684.00 |
06 May 2024 | 0.084035 | 0.007228 | 9.41% | 0.084888 | 0.092997 | 0.076781 | 79,795.00 |
05 May 2024 | 0.076807 | -0.005598 | -6.79% | 0.082421 | 0.082865 | 0.075253 | 117,403.00 |
04 May 2024 | 0.082405 | 0.001852 | 2.30% | 0.080498 | 0.083572 | 0.078859 | 110,303.00 |
03 May 2024 | 0.080554 | 0.010752 | 15.40% | 0.069763 | 0.08107 | 0.069731 | 163,588.00 |
02 May 2024 | 0.069801 | -0.002669 | -3.68% | 0.072215 | 0.072992 | 0.0653 | 167,865.00 |
01 May 2024 | 0.07247 | 0.000065 | 0.09% | 0.072146 | 0.073535 | 0.069784 | 141,785.00 |
30 Abr 2024 | 0.072405 | -0.001004 | -1.37% | 0.073413 | 0.075675 | 0.070327 | 103,212.00 |
29 Abr 2024 | 0.07341 | -0.00093 | -1.25% | 0.084888 | 0.089407 | 0.072938 | 96,224.00 |
28 Abr 2024 | 0.074339 | -0.000544 | -0.73% | 0.074825 | 0.077653 | 0.074222 | 96,819.00 |
27 Abr 2024 | 0.074884 | 0.000242 | 0.32% | 0.074584 | 0.07608 | 0.072828 | 93,275.00 |
26 Abr 2024 | 0.074641 | -0.000805 | -1.07% | 0.075447 | 0.077057 | 0.074509 | 78,922.00 |
25 Abr 2024 | 0.075447 | -0.004803 | -5.99% | 0.080339 | 0.080876 | 0.074372 | 101,007.00 |
24 Abr 2024 | 0.08025 | -0.005385 | -6.29% | 0.08567 | 0.086088 | 0.079058 | 105,969.00 |
23 Abr 2024 | 0.085635 | 0.001376 | 1.63% | 0.084169 | 0.085928 | 0.083048 | 82,296.00 |
22 Abr 2024 | 0.084259 | -0.000228 | -0.27% | 0.084888 | 0.094809 | 0.083089 | 72,809.00 |
21 Abr 2024 | 0.084487 | 0.001398 | 1.68% | 0.082918 | 0.08765 | 0.082701 | 95,292.00 |
20 Abr 2024 | 0.083089 | -0.002097 | -2.46% | 0.084888 | 0.085902 | 0.082734 | 95,452.00 |
19 Abr 2024 | 0.085186 | 0.002617 | 3.17% | 0.082399 | 0.085811 | 0.078008 | 128,278.00 |
18 Abr 2024 | 0.082569 | -0.003285 | -3.83% | 0.086409 | 0.087072 | 0.081224 | 112,236.00 |
17 Abr 2024 | 0.085854 | -0.004629 | -5.12% | 0.09002 | 0.090652 | 0.084698 | 83,027.00 |
16 Abr 2024 | 0.090483 | -0.000234 | -0.26% | 0.090062 | 0.091288 | 0.087762 | 91,951.00 |
15 Abr 2024 | 0.090718 | 0.007162 | 8.57% | 0.098674 | 0.098674 | 0.085095 | 106,805.00 |
14 Abr 2024 | 0.083556 | 0.005528 | 7.08% | 0.079757 | 0.08503 | 0.077711 | 94,674.00 |
13 Abr 2024 | 0.078028 | -0.009911 | -11.27% | 0.087895 | 0.088629 | 0.073582 | 285,064.00 |
12 Abr 2024 | 0.087939 | -0.003853 | -4.20% | 0.091712 | 0.093643 | 0.086575 | 108,844.00 |
11 Abr 2024 | 0.091792 | -0.004871 | -5.04% | 0.096666 | 0.097333 | 0.091077 | 75,655.00 |
10 Abr 2024 | 0.096663 | 0.001198 | 1.26% | 0.095379 | 0.097983 | 0.093464 | 89,958.00 |
09 Abr 2024 | 0.095465 | -0.001343 | -1.39% | 0.096669 | 0.098292 | 0.094372 | 71,820.00 |