Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BEAMMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.047684 | 0.000777 | 1.66% | 0.046858 | 0.0508 | 0.045496 | 186,328.00 |
| 18 May 2024 | 0.046907 | 0.000041 | 0.09% | 0.046881 | 0.048428 | 0.045425 | 200,914.00 |
| 17 May 2024 | 0.046866 | -0.00013 | -0.28% | 0.047019 | 0.049257 | 0.046312 | 194,225.00 |
| 16 May 2024 | 0.046997 | -0.00408 | -7.99% | 0.05102 | 0.053326 | 0.046965 | 252,793.00 |
| 15 May 2024 | 0.051077 | -0.001257 | -2.40% | 0.052315 | 0.053066 | 0.049032 | 260,720.00 |
| 14 May 2024 | 0.052334 | -0.004259 | -7.53% | 0.055984 | 0.058915 | 0.051706 | 152,883.00 |
| 13 May 2024 | 0.056593 | -0.004882 | -7.94% | 0.084888 | 0.088049 | 0.055848 | 88,640.00 |
| 12 May 2024 | 0.061475 | 0.001903 | 3.19% | 0.06085 | 0.06148 | 0.058866 | 109,840.00 |
| 11 May 2024 | 0.059572 | -0.004405 | -6.89% | 0.063872 | 0.063935 | 0.059534 | 95,199.00 |
| 10 May 2024 | 0.063977 | -0.009762 | -13.24% | 0.074235 | 0.074414 | 0.063472 | 188,660.00 |
| 09 May 2024 | 0.073739 | -0.003324 | -4.31% | 0.077096 | 0.077321 | 0.071758 | 134,318.00 |
| 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 |
| 08 Abr 2024 | 0.096808 | -0.005955 | -5.79% | 0.098674 | 0.100713 | 0.094289 | 95,182.00 |
| 07 Abr 2024 | 0.102763 | 0.008294 | 8.78% | 0.0944 | 0.10351 | 0.0944 | 95,654.00 |
| 06 Abr 2024 | 0.094469 | -0.001399 | -1.46% | 0.095561 | 0.098313 | 0.094397 | 86,069.00 |
| 05 Abr 2024 | 0.095868 | -0.002707 | -2.75% | 0.098674 | 0.098674 | 0.093415 | 130,769.00 |
| 04 Abr 2024 | 0.098576 | 0.003333 | 3.50% | 0.095142 | 0.099 | 0.094432 | 94,948.00 |
| 03 Abr 2024 | 0.095242 | 0.000965 | 1.02% | 0.094316 | 0.099954 | 0.093018 | 92,293.00 |
| 02 Abr 2024 | 0.094277 | -0.005642 | -5.65% | 0.100311 | 0.100867 | 0.093479 | 81,654.00 |
| 01 Abr 2024 | 0.099919 | -0.003422 | -3.31% | 0.09574 | 0.104028 | 0.095245 | 195,484.00 |
| 31 Mar 2024 | 0.103341 | 0.000238 | 0.23% | 0.103203 | 0.103524 | 0.097963 | 123,548.00 |
| 30 Mar 2024 | 0.103102 | 0.002448 | 2.43% | 0.10059 | 0.104088 | 0.099899 | 69,507.00 |
| 29 Mar 2024 | 0.100654 | -0.000534 | -0.53% | 0.101199 | 0.101575 | 0.098794 | 80,036.00 |
| 28 Mar 2024 | 0.101188 | -0.008892 | -8.08% | 0.109814 | 0.110426 | 0.100406 | 145,422.00 |
| 27 Mar 2024 | 0.11008 | -0.003319 | -2.93% | 0.114104 | 0.117255 | 0.109327 | 133,506.00 |
| 26 Mar 2024 | 0.1134 | -0.007576 | -6.26% | 0.121419 | 0.124502 | 0.110744 | 171,735.00 |
| 25 Mar 2024 | 0.120975 | 0.005831 | 5.06% | 0.09574 | 0.126526 | 0.095245 | 265,011.00 |
| 24 Mar 2024 | 0.115145 | 0.001881 | 1.66% | 0.112142 | 0.119124 | 0.112142 | 130,393.00 |
| 23 Mar 2024 | 0.113264 | -0.00219 | -1.90% | 0.115353 | 0.118825 | 0.112921 | 119,516.00 |
| 22 Mar 2024 | 0.115453 | -0.002398 | -2.03% | 0.117904 | 0.119842 | 0.113381 | 139,967.00 |
| 21 Mar 2024 | 0.117851 | 0.001872 | 1.61% | 0.115479 | 0.118559 | 0.112737 | 124,340.00 |
| 20 Mar 2024 | 0.115979 | 0.006504 | 5.94% | 0.108751 | 0.117269 | 0.107168 | 128,541.00 |
| 19 Mar 2024 | 0.109475 | -0.010488 | -8.74% | 0.119849 | 0.120569 | 0.105577 | 174,675.00 |
| 18 Mar 2024 | 0.119963 | -0.002411 | -1.97% | 0.09574 | 0.139624 | 0.095245 | 220,812.00 |
| 17 Mar 2024 | 0.122373 | 0.002361 | 1.97% | 0.120779 | 0.124505 | 0.119239 | 107,707.00 |
| 16 Mar 2024 | 0.120012 | -0.003232 | -2.62% | 0.123122 | 0.127 | 0.118292 | 127,465.00 |
| 15 Mar 2024 | 0.123244 | 0.004608 | 3.88% | 0.09574 | 0.132231 | 0.095245 | 294,708.00 |
| 14 Mar 2024 | 0.118637 | -0.004205 | -3.42% | 0.122727 | 0.128024 | 0.115515 | 154,505.00 |
| 13 Mar 2024 | 0.122842 | -0.006525 | -5.04% | 0.129237 | 0.130505 | 0.120984 | 113,790.00 |
| 12 Mar 2024 | 0.129367 | 0.000205 | 0.16% | 0.129463 | 0.136643 | 0.123245 | 113,743.00 |
| 11 Mar 2024 | 0.129162 | -0.00202 | -1.54% | 0.09574 | 0.134674 | 0.095245 | 246,319.00 |
| 10 Mar 2024 | 0.131182 | -0.00585 | -4.27% | 0.137658 | 0.137658 | 0.126317 | 120,568.00 |
| 09 Mar 2024 | 0.137031 | 0.012022 | 9.62% | 0.125696 | 0.137044 | 0.12028 | 118,233.00 |
| 08 Mar 2024 | 0.125009 | 0.002915 | 2.39% | 0.121246 | 0.129554 | 0.119833 | 101,595.00 |
| 07 Mar 2024 | 0.122095 | 0.005778 | 4.97% | 0.116127 | 0.130992 | 0.116127 | 120,828.00 |
| 06 Mar 2024 | 0.116317 | 0.003694 | 3.28% | 0.110892 | 0.122212 | 0.110693 | 115,681.00 |
| 05 Mar 2024 | 0.112623 | -0.00129 | -1.13% | 0.11475 | 0.125112 | 0.103731 | 233,636.00 |
| 04 Mar 2024 | 0.113913 | -0.005137 | -4.31% | 0.09574 | 0.125903 | 0.095245 | 348,038.00 |
| 03 Mar 2024 | 0.11905 | -0.016175 | -11.96% | 0.134539 | 0.13927 | 0.117565 | 159,769.00 |
| 02 Mar 2024 | 0.135225 | -0.004246 | -3.04% | 0.139324 | 0.14342 | 0.13334 | 117,734.00 |
| 01 Mar 2024 | 0.13947 | 0.011657 | 9.12% | 0.127905 | 0.149211 | 0.127892 | 181,364.00 |
| 29 Feb 2024 | 0.127813 | -0.005288 | -3.97% | 0.132727 | 0.134728 | 0.12567 | 144,479.00 |
| 28 Feb 2024 | 0.133101 | -0.001984 | -1.47% | 0.135186 | 0.136317 | 0.124229 | 129,712.00 |
| 27 Feb 2024 | 0.135084 | 0.018402 | 15.77% | 0.116898 | 0.13516 | 0.116434 | 146,480.00 |
| 26 Feb 2024 | 0.116682 | 0.002282 | 1.99% | 0.09574 | 0.117903 | 0.095245 | 230,286.00 |
| 25 Feb 2024 | 0.1144 | 0.001489 | 1.32% | 0.112929 | 0.118039 | 0.109718 | 130,556.00 |
| 24 Feb 2024 | 0.11291 | 0.001505 | 1.35% | 0.111143 | 0.118096 | 0.109769 | 123,651.00 |
| 23 Feb 2024 | 0.111405 | -0.003513 | -3.06% | 0.114912 | 0.116381 | 0.108397 | 116,336.00 |
| 22 Feb 2024 | 0.114919 | -0.003019 | -2.56% | 0.117557 | 0.121158 | 0.112347 | 113,846.00 |
| 21 Feb 2024 | 0.117938 | 0.007034 | 6.34% | 0.110789 | 0.12054 | 0.107383 | 111,916.00 |
| 20 Feb 2024 | 0.110904 | -0.003496 | -3.06% | 0.114492 | 0.119239 | 0.107225 | 161,407.00 |
