Beamx (BEAMX) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Beamx (BEAMX) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Beamx 的交易价格为 $0.0026，24 小时波动区间为 $0.0026–$0.0027，成交量为 $23.2M。下表让您逐日追踪价格走势。
Open
$0.0024
High
$0.0027
Low
$0.0026
Volume (24h)
$23.2M
Market Cap
$154.36M
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 | $0.0027 | $0.0026 | $0.0026 | $0.0026 | ++11.84% | $23.2M | — | — |
| Oct 4, 2026 | $0.0021 | $0.0030 | $0.0021 | $0.0026 | $0.0026 | +22.55% | $56.9B | $158.51M | $28.36B |
| 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
Beamx 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Beamx 真实的每日交易历史。
BEAMX 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 BEAMX 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Beamx 的 24 小时区间是多少？expand_more
过去 24 小时 Beamx 在 $0.0026–$0.0027 之间交易，当前价格为 $0.0026。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。