Beamx (BEAMX) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Beamx (BEAMX) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Beamx diperdagangkan di $0.0025 dengan rentang 24 jam $0.0025–$0.0026 dan volume $24.71M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
Open
$0.0024
High
$0.0026
Low
$0.0025
Volume (24h)
$24.71M
Market Cap
$148.51M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.0024 | $0.0026 | $0.0025 | $0.0026 | $0.0025 | ++7.90% | $24.71M | — | — |
| Oct 4, 2026 | $0.0021 | $0.0030 | $0.0021 | $0.0026 | $0.0026 | +20.17% | $64.42B | $178.22M | $32.02B |
| Oct 3, 2026 | $0.0022 | $0.0022 | $0.0021 | $0.0022 | $0.0021 | -0.60% | $1.01B | $2.18M | $494.68M |
| Oct 2, 2026 | $0.0021 | $0.0022 | $0.0020 | $0.0021 | $0.0022 | +4.46% | $1.9B | $4.05M | $926.83M |
| Oct 1, 2026 | $0.0020 | $0.0021 | $0.0020 | $0.0020 | $0.0021 | +3.83% | $1.04B | $2.1M | $508.63M |
| Sep 30, 2026 | $0.0020 | $0.0021 | $0.0019 | $0.0020 | $0.0020 | -3.17% | $1.25B | $2.51M | $611.32M |
| Sep 29, 2026 | $0.0020 | $0.0021 | $0.0020 | $0.0021 | $0.0020 | +0.20% | $713.08M | $1.47M | $330.46M |
| Sep 28, 2026 | $0.0022 | $0.0022 | $0.0020 | $0.0021 | $0.0020 | -5.58% | $1.16B | $2.37M | $487.43M |
| Sep 27, 2026 | $0.0022 | $0.0022 | $0.0021 | $0.0022 | $0.0022 | -0.14% | $692.4M | $1.49M | $324.46M |
| Sep 26, 2026 | $0.0021 | $0.0022 | $0.0021 | $0.0022 | $0.0022 | +1.50% | $1.17B | $2.54M | $590.9M |
| Sep 25, 2026 | $0.0020 | $0.0023 | $0.0020 | $0.0021 | $0.0021 | +5.47% | $2.61B | $5.55M | $1.34B |
| Sep 24, 2026 | $0.0019 | $0.0022 | $0.0019 | $0.0021 | $0.0020 | +5.24% | $4.99B | $10.19M | $2.39B |
| Sep 23, 2026 | $0.0019 | $0.0020 | $0.0019 | $0.0019 | $0.0019 | -0.26% | $1.24B | $2.41M | $616.73M |
| Sep 22, 2026 | $0.0019 | $0.0020 | $0.0018 | $0.0019 | $0.0019 | -0.05% | $1.16B | $2.21M | $537M |
| Sep 21, 2026 | $0.0018 | $0.0020 | $0.0018 | $0.0019 | $0.0019 | +5.63% | $1.31B | $2.49M | $724.97M |
| Sep 20, 2026 | $0.0018 | $0.0019 | $0.0018 | $0.0018 | $0.0018 | -0.33% | $693.45M | $1.25M | $335.89M |
| Sep 19, 2026 | $0.0018 | $0.0019 | $0.0018 | $0.0018 | $0.0018 | +2.17% | $967.05M | $1.77M | $497.09M |
| Sep 18, 2026 | $0.0017 | $0.0018 | $0.0017 | $0.0017 | $0.0018 | +6.38% | $1.56B | $2.75M | $859.72M |
| Sep 17, 2026 | $0.0016 | $0.0017 | $0.0016 | $0.0017 | $0.0017 | +4.44% | $995.24M | $1.64M | $483.53M |
| Sep 16, 2026 | $0.0015 | $0.0016 | $0.0015 | $0.0016 | $0.0016 | +5.25% | $1.35B | $2.09M | $657.97M |
| Sep 15, 2026 | $0.0017 | $0.0017 | $0.0015 | $0.0016 | $0.0015 | -8.16% | $1.76B | $2.89M | $818.1M |
| Sep 14, 2026 | $0.0017 | $0.0017 | $0.0017 | $0.0017 | $0.0017 | -1.24% | $1.45B | $2.45M | $701.22M |
| Sep 13, 2026 | $0.0016 | $0.0017 | $0.0016 | $0.0017 | $0.0017 | +6.12% | $1.7B | $2.84M | $898.89M |
| Sep 12, 2026 | $0.0016 | $0.0017 | $0.0016 | $0.0016 | $0.0016 | -0.56% | $1.01B | $1.64M | $551.44M |
| Sep 11, 2026 | $0.0015 | $0.0017 | $0.0015 | $0.0016 | $0.0016 | +9.00% | $2.34B | $3.72M | $1.2B |
| Sep 10, 2026 | $0.0015 | $0.0016 | $0.0015 | $0.0015 | $0.0015 | -4.52% | $1.2B | $1.82M | $578.47M |
| Sep 9, 2026 | $0.0016 | $0.0016 | $0.0015 | $0.0015 | $0.0015 | -2.40% | $1.14B | $1.78M | $552.87M |
| Sep 8, 2026 | $0.0015 | $0.0016 | $0.0015 | $0.0016 | $0.0016 | +2.39% | $1.44B | $2.25M | $724.28M |
| Sep 7, 2026 | $0.0016 | $0.0016 | $0.0015 | $0.0016 | $0.0015 | -3.37% | $1.24B | $1.94M | $625.4M |
| Sep 6, 2026 | $0.0016 | $0.0016 | $0.0016 | $0.0016 | $0.0016 | +0.63% | $1.16B | $1.86M | $618.06M |
| Sep 5, 2026 | $0.0015 | $0.0016 | $0.0015 | $0.0016 | $0.0016 | +3.24% | $920.68M | $1.44M | $467.4M |
Beamx Historical Data FAQ
Berdasarkan apa data harga historis Beamx?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Beamx yang nyata.
Seberapa jauh riwayat BEAMX?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding BEAMX dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Beamx?expand_more
Selama 24 jam terakhir Beamx diperdagangkan antara $0.0025 dan $0.0026, dengan harga saat ini $0.0025. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Beamx Price & ChartsHarga langsung, grafik, dan data pasarBeamx MarketsSemua pasangan dan bursa dibandingkanBeamx AnalyticsDistribusi harga, volume, dan konsentrasiBeamx Historical DataRiwayat harga harian dan volumeBeamx ArbitrageMatriks spread antar bursaBeamx Trading SignalsSinyal BUY/SELL dengan skor keyakinanBeamx Funding RatesTingkat funding dan APR dibandingkanBeamx NewsBerita dan analisis terbaru