Beamの価格履歴
$0.0025
-0.34% 24時間
2025/10/07以降のBeam（BEAM）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.0025です。
史上最高値
$0.0093
2025/10/09
史上最安値
$0.00128
2026/08/19
初回記録からのリターン
-72.47%
2025/10/07
最も良かった月
+37.47%
2026年9月
最も悪かった月
-47.31%
2026年3月
読み込み中…
Beamの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.00281 | $0.00419 | $0.00128 | $0.00249 | -11.16% |
| 2025 | $0.00909 | $0.0093 | $0.00267 | $0.00281 | -69.13% |
Beamの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.00205 | $0.00255 | $0.00198 | $0.00249 | +21.75% |
| 2026年9月 | $0.00149 | $0.00216 | $0.00148 | $0.00205 | +37.47% |
| 2026年8月 | $0.00145 | $0.00181 | $0.00128 | $0.00149 | +2.62% |
| 2026年7月 | $0.00136 | $0.00167 | $0.00136 | $0.00145 | +6.71% |
| 2026年6月 | $0.00171 | $0.00174 | $0.00129 | $0.00136 | -20.29% |
| 2026年5月 | $0.00191 | $0.00214 | $0.00167 | $0.00171 | -10.52% |
| 2026年4月 | $0.00162 | $0.00205 | $0.00162 | $0.00191 | +17.92% |
| 2026年3月 | $0.00307 | $0.00343 | $0.00159 | $0.00162 | -47.31% |
| 2026年2月 | $0.0033 | $0.0037 | $0.00238 | $0.00307 | -7.02% |
| 2026年1月 | $0.00281 | $0.00419 | $0.00271 | $0.0033 | +17.65% |
| 2025年12月 | $0.00345 | $0.00353 | $0.00267 | $0.00281 | -18.64% |
| 2025年11月 | $0.00475 | $0.00508 | $0.00325 | $0.00345 | -27.33% |
| 2025年10月 | $0.00909 | $0.0093 | $0.00475 | $0.00475 | -47.78% |
Beamの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.00252 | $0.00252 | $0.00249 | $0.00249 | -2.33% |
| 2026/10/05 | $0.00214 | $0.00255 | $0.00214 | $0.00255 | +19.51% |
| 2026/10/04 | $0.00215 | $0.00215 | $0.00214 | $0.00214 | -0.49% |
| 2026/10/03 | $0.00206 | $0.00215 | $0.00206 | $0.00215 | +4.31% |
| 2026/10/02 | $0.00198 | $0.00206 | $0.00198 | $0.00206 | +3.92% |
| 2026/10/01 | $0.00205 | $0.00205 | $0.00198 | $0.00198 | -3.30% |
| 2026/09/30 | $0.00204 | $0.00205 | $0.00204 | $0.00205 | +0.34% |
| 2026/09/29 | $0.00216 | $0.00216 | $0.00204 | $0.00204 | -5.55% |
| 2026/09/28 | $0.00216 | $0.00216 | $0.00216 | $0.00216 | -0.17% |
| 2026/09/27 | $0.00213 | $0.00216 | $0.00213 | $0.00216 | +1.53% |
| 2026/09/26 | $0.00202 | $0.00213 | $0.00202 | $0.00213 | +5.41% |
| 2026/09/25 | $0.00192 | $0.00202 | $0.00192 | $0.00202 | +5.06% |
| 2026/09/24 | $0.00193 | $0.00193 | $0.00192 | $0.00192 | -0.08% |
| 2026/09/23 | $0.00193 | $0.00193 | $0.00193 | $0.00193 | -0.01% |
| 2026/09/22 | $0.00183 | $0.00193 | $0.00183 | $0.00193 | +5.34% |
| 2026/09/21 | $0.00184 | $0.00184 | $0.00183 | $0.00183 | -0.39% |
| 2026/09/20 | $0.0018 | $0.00184 | $0.0018 | $0.00184 | +2.20% |
| 2026/09/19 | $0.00169 | $0.0018 | $0.00169 | $0.0018 | +6.31% |
| 2026/09/18 | $0.00162 | $0.00169 | $0.00162 | $0.00169 | +4.21% |
| 2026/09/17 | $0.00154 | $0.00162 | $0.00154 | $0.00162 | +5.23% |
| 2026/09/16 | $0.00168 | $0.00168 | $0.00154 | $0.00154 | -8.12% |
| 2026/09/15 | $0.0017 | $0.0017 | $0.00168 | $0.00168 | -1.10% |
| 2026/09/14 | $0.0016 | $0.0017 | $0.0016 | $0.0017 | +6.06% |
| 2026/09/13 | $0.00161 | $0.00161 | $0.0016 | $0.0016 | -0.63% |
| 2026/09/12 | $0.00148 | $0.00161 | $0.00148 | $0.00161 | +8.97% |
| 2026/09/11 | $0.00154 | $0.00154 | $0.00148 | $0.00148 | -4.43% |
| 2026/09/10 | $0.00158 | $0.00158 | $0.00154 | $0.00154 | -2.41% |
| 2026/09/09 | $0.00155 | $0.00158 | $0.00155 | $0.00158 | +2.37% |
| 2026/09/08 | $0.0016 | $0.0016 | $0.00155 | $0.00155 | -3.25% |
| 2026/09/07 | $0.00159 | $0.0016 | $0.00159 | $0.0016 | +0.55% |
Beamは2025/10/09に史上最高値$0.0093を記録し、当データセットの最安値は$0.00128です。すべての値は主要取引所の日次終値に基づく米ドル建てです。