Riwayat harga Beam
$0,00256
+1,11% 24j
Harga historis Beam (BEAM) sejak 21 Sep 2019: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,00256.
Tertinggi sepanjang masa
$2,10
11 Apr 2021
Terendah sepanjang masa
$0,0615
26 Jan 2023
Imbal hasil sejak data pertama
-99,81%
21 Sep 2019
Bulan terbaik
+155,16%
Maret 2021
Bulan terburuk
-52,27%
Maret 2020
Memuat…
Riwayat harga Beam per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2023 | $0,1063 | $0,1333 | $0,0615 | $0,0652 | -38,78% |
| 2022 | $0,5769 | $0,6398 | $0,0934 | $0,1065 | -81,54% |
| 2021 | $0,3017 | $2,10 | $0,2603 | $0,5768 | +92,07% |
| 2020 | $0,5355 | $1,03 | $0,1306 | $0,3003 | -43,92% |
| 2019 | $1,41 | $1,56 | $0,41 | $0,5355 | -61,89% |
Riwayat harga Beam per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Januari 2023 | $0,1063 | $0,1333 | $0,0615 | $0,0652 | -38,78% |
| Desember 2022 | $0,128 | $0,144 | $0,1005 | $0,1065 | -16,80% |
| November 2022 | $0,1699 | $0,1898 | $0,101 | $0,128 | -24,66% |
| Oktober 2022 | $0,1819 | $0,196 | $0,15 | $0,1699 | -6,60% |
| September 2022 | $0,1591 | $0,3566 | $0,1579 | $0,1819 | +14,33% |
| Agustus 2022 | $0,1912 | $0,23 | $0,1507 | $0,1591 | -16,79% |
| Juli 2022 | $0,1198 | $0,3355 | $0,115 | $0,1912 | +58,80% |
| Juni 2022 | $0,1626 | $0,1746 | $0,1048 | $0,1204 | -25,95% |
| Mei 2022 | $0,2488 | $0,2838 | $0,0934 | $0,1626 | -34,86% |
| April 2022 | $0,3865 | $0,495 | $0,2428 | $0,2496 | -35,35% |
| Maret 2022 | $0,3274 | $0,444 | $0,2943 | $0,3861 | +17,75% |
| Februari 2022 | $0,3761 | $0,4678 | $0,2581 | $0,3279 | -12,84% |
| Januari 2022 | $0,5769 | $0,6398 | $0,2689 | $0,3762 | -34,78% |
| Desember 2021 | $0,6354 | $1,32 | $0,5288 | $0,5768 | -9,01% |
| November 2021 | $0,7089 | $0,884 | $0,56 | $0,6339 | -10,43% |
| Oktober 2021 | $0,5447 | $1,02 | $0,5388 | $0,7077 | +29,95% |
| September 2021 | $0,6575 | $0,90 | $0,4975 | $0,5446 | -17,20% |
| Agustus 2021 | $0,5569 | $0,8265 | $0,5079 | $0,6577 | +18,08% |
| Juli 2021 | $0,4367 | $0,6555 | $0,344 | $0,557 | +27,58% |
| Juni 2021 | $0,7699 | $0,8786 | $0,3502 | $0,4366 | -43,29% |
| Mei 2021 | $1,31 | $1,73 | $0,4567 | $0,7699 | -41,32% |
| April 2021 | $1,29 | $2,10 | $0,985 | $1,31 | +1,89% |
| Maret 2021 | $0,5022 | $1,48 | $0,5021 | $1,29 | +155,16% |
| Februari 2021 | $0,4035 | $0,915 | $0,3764 | $0,5047 | +24,86% |
| Januari 2021 | $0,3017 | $0,4338 | $0,2603 | $0,4042 | +34,60% |
| Desember 2020 | $0,2795 | $0,5155 | $0,2245 | $0,3003 | +6,83% |
| November 2020 | $0,2372 | $0,3457 | $0,2025 | $0,2811 | +19,11% |
| Oktober 2020 | $0,2928 | $0,306 | $0,2271 | $0,236 | -19,01% |
| September 2020 | $0,4729 | $0,4846 | $0,272 | $0,2914 | -38,01% |
| Agustus 2020 | $0,4053 | $0,6561 | $0,3864 | $0,4701 | +15,99% |
| Juli 2020 | $0,4106 | $0,4852 | $0,345 | $0,4053 | -1,48% |
| Juni 2020 | $0,399 | $0,577 | $0,3961 | $0,4114 | +2,72% |
| Mei 2020 | $0,3228 | $0,45 | $0,2461 | $0,4005 | +23,92% |
| April 2020 | $0,2707 | $0,385 | $0,249 | $0,3232 | +19,39% |
| Maret 2020 | $0,567 | $0,6498 | $0,1306 | $0,2707 | -52,27% |
| Februari 2020 | $0,727 | $1,03 | $0,535 | $0,5672 | -22,01% |
Harga harian Beam — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 26 Jan 2023 | $0,0658 | $0,068 | $0,0615 | $0,0652 | -0,91% |
| 25 Jan 2023 | $0,0723 | $0,0744 | $0,0623 | $0,0658 | -8,99% |
| 24 Jan 2023 | $0,0752 | $0,0843 | $0,072 | $0,0723 | -3,60% |
| 23 Jan 2023 | $0,0754 | $0,08 | $0,0714 | $0,075 | -0,40% |
| 22 Jan 2023 | $0,0812 | $0,083 | $0,0741 | $0,0753 | -7,27% |
| 21 Jan 2023 | $0,086 | $0,0906 | $0,0811 | $0,0812 | -5,58% |
| 20 Jan 2023 | $0,0917 | $0,0939 | $0,08 | $0,086 | -6,52% |
| 19 Jan 2023 | $0,1165 | $0,118 | $0,0681 | $0,092 | -20,89% |
| 18 Jan 2023 | $0,1229 | $0,126 | $0,1145 | $0,1163 | -5,22% |
| 17 Jan 2023 | $0,1229 | $0,1261 | $0,1205 | $0,1227 | -0,32% |
| 16 Jan 2023 | $0,125 | $0,1308 | $0,1187 | $0,1231 | -1,60% |
| 15 Jan 2023 | $0,1257 | $0,1286 | $0,121 | $0,1251 | -0,48% |
| 14 Jan 2023 | $0,1165 | $0,1333 | $0,115 | $0,1257 | +7,62% |
| 13 Jan 2023 | $0,1125 | $0,1176 | $0,1123 | $0,1168 | +3,82% |
| 12 Jan 2023 | $0,1124 | $0,1144 | $0,1087 | $0,1125 | +0,09% |
| 11 Jan 2023 | $0,1087 | $0,1163 | $0,1075 | $0,1124 | +3,21% |
| 10 Jan 2023 | $0,1077 | $0,112 | $0,1072 | $0,1089 | +1,11% |
| 9 Jan 2023 | $0,1079 | $0,112 | $0,1071 | $0,1077 | -0,28% |
| 8 Jan 2023 | $0,1065 | $0,1089 | $0,1055 | $0,108 | +1,31% |
| 7 Jan 2023 | $0,1081 | $0,1093 | $0,1059 | $0,1066 | -1,39% |
| 6 Jan 2023 | $0,1095 | $0,1109 | $0,1046 | $0,1081 | -1,37% |
| 5 Jan 2023 | $0,1094 | $0,1103 | $0,1072 | $0,1096 | +0,27% |
| 4 Jan 2023 | $0,1067 | $0,1118 | $0,1044 | $0,1093 | +2,73% |
| 3 Jan 2023 | $0,1084 | $0,1096 | $0,1052 | $0,1064 | -1,75% |
| 2 Jan 2023 | $0,1093 | $0,1101 | $0,106 | $0,1083 | -0,91% |
| 1 Jan 2023 | $0,1063 | $0,1104 | $0,1053 | $0,1093 | +2,63% |
| 31 Des 2022 | $0,1103 | $0,1145 | $0,1005 | $0,1065 | -3,45% |
| 30 Des 2022 | $0,1113 | $0,1124 | $0,1042 | $0,1103 | -0,99% |
| 29 Des 2022 | $0,1112 | $0,1135 | $0,11 | $0,1114 | +0,63% |
| 28 Des 2022 | $0,1164 | $0,1189 | $0,1085 | $0,1107 | -4,90% |
Beam mencapai rekor tertinggi $2,10 pada 11 Apr 2021, sedangkan harga terendah dalam data kami adalah $0,0615. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.