We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.03766 | Gate.io | 125138.15 | /cdn/crypto/logos/exchanges/GATE.png | $ 4,775.23 | 1730559547 | BEAM/USDT | https://gate.io/trade/BEAM_USDT | USDT | 1 | https://gate.io/trade/BEAM_USDT | 84.2575519287 | 28 minutes ago |
| 5.3E-7 | Gate.io | 12442.636 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.006615 | 1730557561 | BEAM/BTC | https://gate.io/trade/BEAM_BTC | BTC | 2 | https://gate.io/trade/BEAM_BTC | 8.37782921435 | 1 hour ago |
| 1.52E-5 | Gate.io | 10937.83 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.164283 | 1730559547 | BEAM/ETH | https://gate.io/trade/BEAM_ETH | ETH | 3 | https://gate.io/trade/BEAM_ETH | 7.36461885694 | 28 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03864586 | -0.00195047 | -5.04703479234 | 0.03582322 | 0.04083481 | 58171.553 | CX |
| 4 | 0.03855078 | -0.00185539 | -4.81284684772 | 0.030381 | 0.04293414 | 50298.6866207 | CX |
| 12 | 0.03226571 | 0.00442968 | 13.728754148 | 0.0295758 | 0.04376391 | 73335.5077582 | CX |
| 26 | 0.07221478 | -0.03551939 | -49.1857622498 | 0.02632616 | 0.1014585 | 690597.000811 | CX |
| 52 | 0 | 0 | 0 | 0 | 0.29839691 | 433239.848624 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.29839691 | 433239.848624 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.29839691 | 433239.848624 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724802600 | 0.03519946 | -0.000657 | -1.83 | 0.03583879 | 0.03602138 | 0.03307452 | 34457 |
| 1724716200 | 0.03585599 | -0.000139 | -0.39 | 0.03604093 | 0.03729631 | 0.0340783 | 19542 |
| 1724629800 | 0.03599463 | -0.004328 | -10.73 | 0.04044452 | 0.0406035 | 0.03590851 | 56057 |
| 1724543400 | 0.04032301 | 0.0025497 | 6.75 | 0.03782268 | 0.04171895 | 0.03757162 | 128120 |
| 1724457000 | 0.03777331 | -0.00027 | -0.71 | 0.03562688 | 0.03960141 | 0.03541148 | 138475 |
| 1724370600 | 0.03804306 | 0.00500586 | 15.15 | 0.03215457 | 0.03809268 | 0.030381 | 353462 |
| 1724284200 | 0.0330372 | 0.00111644 | 3.50 | 0.03186404 | 0.03437672 | 0.03122785 | 47797 |
| 1724197800 | 0.03192076 | -0.00015 | -0.47 | 0.03207536 | 0.03311906 | 0.03054268 | 68258 |
| 1724111400 | 0.03207104 | 0.00150683 | 4.93 | 0.03215457 | 0.03259249 | 0.030381 | 302924 |
| 1724025000 | 0.03056421 | -0.001529 | -4.76 | 0.03212426 | 0.03225567 | 0.03031802 | 33991 |
| 1723938600 | 0.03209321 | -0.000316 | -0.98 | 0.03238299 | 0.03443773 | 0.03135109 | 6683 |
| 1723852200 | 0.03240964 | 0.00015617 | 0.48 | 0.03223442 | 0.03336878 | 0.03125515 | 51148 |
| 1723765800 | 0.03225347 | 0.00047469 | 1.49 | 0.03173298 | 0.03291224 | 0.03119189 | 31207 |
| 1723679400 | 0.03177878 | 0.00091057 | 2.95 | 0.03086655 | 0.03211916 | 0.03083398 | 76683 |
| 1723593000 | 0.03086821 | -2.0E-5 | -0.06 | 0.03086482 | 0.03200895 | 0.03015391 | 151586 |
| 1723506600 | 0.03088776 | -0.000293 | -0.94 | 0.03215457 | 0.03236929 | 0.03009135 | 286614 |
| 1723420200 | 0.03118083 | -0.001077 | -3.34 | 0.0323876 | 0.03402427 | 0.03034287 | 116395 |
| 1723333800 | 0.03225784 | 9.3E-5 | 0.29 | 0.03226571 | 0.03363542 | 0.03195876 | 57914 |
| 1723247400 | 0.03216465 | -0.001817 | -5.35 | 0.03395489 | 0.03395489 | 0.03159562 | 10116 |
| 1723161000 | 0.03398199 | 0.00475563 | 16.27 | 0.02916635 | 0.03445889 | 0.02897805 | 134569 |
| 1723074600 | 0.02922636 | 0.00011282 | 0.39 | 0.02970547 | 0.03043805 | 0.0284115 | 9664 |
| 1722988200 | 0.02911354 | -0.001276 | -4.20 | 0.03023598 | 0.03119718 | 0.02781129 | 162068 |
| 1722901800 | 0.03038998 | -0.001042 | -3.32 | 0.03215457 | 0.03236929 | 0.02632616 | 366385 |
| 1722815400 | 0.03143222 | -0.000767 | -2.38 | 0.03215457 | 0.03236929 | 0.030381 | 57923 |
| 1722729000 | 0.03219879 | -0.000979 | -2.95 | 0.03316765 | 0.03342172 | 0.03152879 | 44232 |
| 1722642600 | 0.03317806 | -0.002052 | -5.82 | 0.03532946 | 0.0353819 | 0.03274707 | 106098 |
|
BEAMM/BTC 0.00000053 BTC
-1.85%
|
BEAMM/EUR 0.033996 €
-1.90%
|
|
BEAMM/USD $ 0.036695
-2.20%
|
BEAMM/GBP £ 0.028409
-2.20%
|
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
