Beam (BEAM) Lịch sử giá năm 2023
In 2023, Beam opened at $0.1063 and closed the year at $0.0652, a change of −38.66%. The highest price was $0.1333 and the lowest $0.0615.
| Ngày | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Thay đổi |
|---|---|---|---|---|---|
| Jan 26, 2023 | $0.0658 | $0.0680 | $0.0615 | $0.0652 | 0.91% |
| Jan 25, 2023 | $0.0723 | $0.0744 | $0.0623 | $0.0658 | 8.99% |
| Jan 24, 2023 | $0.0752 | $0.0843 | $0.0720 | $0.0723 | 3.86% |
| Jan 23, 2023 | $0.0754 | $0.0800 | $0.0714 | $0.0750 | 0.53% |
| Jan 22, 2023 | $0.0812 | $0.0830 | $0.0741 | $0.0753 | 7.27% |
| Jan 21, 2023 | $0.0860 | $0.0906 | $0.0811 | $0.0812 | 5.58% |
| Jan 20, 2023 | $0.0917 | $0.0939 | $0.0800 | $0.0860 | 6.22% |
| Jan 19, 2023 | $0.1165 | $0.1180 | $0.0681 | $0.0920 | 21.03% |
| Jan 18, 2023 | $0.1229 | $0.1260 | $0.1145 | $0.1163 | 5.37% |
| Jan 17, 2023 | $0.1229 | $0.1261 | $0.1205 | $0.1227 | 0.16% |
| Jan 16, 2023 | $0.1250 | $0.1308 | $0.1187 | $0.1231 | 1.52% |
| Jan 15, 2023 | $0.1257 | $0.1286 | $0.1210 | $0.1251 | 0.48% |
| Jan 14, 2023 | $0.1165 | $0.1333 | $0.1150 | $0.1257 | 7.90% |
| Jan 13, 2023 | $0.1125 | $0.1176 | $0.1123 | $0.1168 | 3.82% |
| Jan 12, 2023 | $0.1124 | $0.1144 | $0.1087 | $0.1125 | 0.09% |
| Jan 11, 2023 | $0.1087 | $0.1163 | $0.1075 | $0.1124 | 3.40% |
| Jan 10, 2023 | $0.1077 | $0.1120 | $0.1072 | $0.1089 | 1.11% |
| Jan 9, 2023 | $0.1079 | $0.1120 | $0.1071 | $0.1077 | 0.19% |
| Jan 8, 2023 | $0.1065 | $0.1089 | $0.1055 | $0.1080 | 1.41% |
| Jan 7, 2023 | $0.1081 | $0.1093 | $0.1059 | $0.1066 | 1.39% |
| Jan 6, 2023 | $0.1095 | $0.1109 | $0.1046 | $0.1081 | 1.28% |
| Jan 5, 2023 | $0.1094 | $0.1103 | $0.1072 | $0.1096 | 0.18% |
| Jan 4, 2023 | $0.1067 | $0.1118 | $0.1044 | $0.1093 | 2.44% |
| Jan 3, 2023 | $0.1084 | $0.1096 | $0.1052 | $0.1064 | 1.85% |
| Jan 2, 2023 | $0.1093 | $0.1101 | $0.1060 | $0.1083 | 0.91% |
| Jan 1, 2023 | $0.1063 | $0.1104 | $0.1053 | $0.1093 | 2.82% |
Về dữ liệu lịch sử của Beam
This page lists daily Beam (BEAM) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Beam live price · BEAM to USD converter