Dark

BEAMUSD
Beam / United States dollar
crypto Coinbase

Real-time

Jul 7, 2026 3:59:16 PM EDT

0.001504USD-2.211%(-0.000034)5,075,208BEAM7,680USD

0.001495Bid 0.001505Ask 0.000010Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	0.001535	0.001546	0.001490	0.001504	-2.147%	3,639,622	0.000%
2026-07-06	0.001532	0.001545	0.001452	0.001537	+0.065%	6,522,225	-2.147%
2026-07-05	0.001546	0.001613	0.001500	0.001536	-2.908%	19,869,096	-2.083%
2026-07-04	0.001460	0.001723	0.001408	0.001582	+7.839%	27,008,477	-4.930%
2026-07-03	0.001412	0.001481	0.001410	0.001467	+2.803%	4,006,505	+2.522%
2026-07-02	0.001401	0.001458	0.001400	0.001427	+1.856%	5,071,387	+5.396%
2026-07-01	0.001427	0.001436	0.001380	0.001401	-1.546%	9,996,445	+7.352%
2026-06-30	0.001370	0.001466	0.001323	0.001423	+3.793%	9,431,994	+5.692%
2026-06-29	0.001305	0.001427	0.001305	0.001371	+6.610%	15,936,146	+9.701%
2026-06-28	0.001316	0.001340	0.001286	0.001286	-2.280%	12,907,263	+16.952%
2026-06-27	0.001333	0.001352	0.001314	0.001316	-1.275%	1,093,608	+14.286%
2026-06-26	0.001288	0.001347	0.001246	0.001333	+3.253%	8,678,603	+12.828%
2026-06-25	0.001298	0.001317	0.001224	0.001291	-0.692%	8,252,217	+16.499%
2026-06-24	0.001361	0.001375	0.001253	0.001300	-4.412%	11,190,190	+15.692%
2026-06-23	0.001406	0.001419	0.001324	0.001360	-3.478%	7,051,951	+10.588%
2026-06-22	0.001441	0.001466	0.001401	0.001409	-2.424%	4,145,578	+6.742%
2026-06-21	0.001442	0.001465	0.001420	0.001444	-1.299%	2,471,763	+4.155%
2026-06-20	0.001405	0.001504	0.001390	0.001463	+3.173%	9,637,286	+2.802%
2026-06-19	0.001470	0.001475	0.001403	0.001418	-2.476%	2,508,647	+6.065%
2026-06-18	0.001539	0.001551	0.001439	0.001454	-4.656%	6,519,146	+3.439%
2026-06-17	0.001592	0.001613	0.001470	0.001525	-4.269%	9,783,719	-1.377%
2026-06-16	0.001503	0.001617	0.001473	0.001593	+5.988%	8,100,440	-5.587%
2026-06-15	0.001443	0.001554	0.001415	0.001503	+2.804%	11,760,263	+0.067%
2026-06-14	0.001466	0.001469	0.001370	0.001462	+0.897%	8,668,597	+2.873%
2026-06-13	0.001467	0.001476	0.001449	0.001449	-1.227%	532,680	+3.796%
2026-06-12	0.001442	0.001467	0.001420	0.001467	+0.825%	8,539,850	+2.522%
2026-06-11	0.001385	0.001510	0.001364	0.001455	+5.130%	14,167,786	+3.368%
2026-06-10	0.001467	0.001488	0.001361	0.001384	-9.067%	6,945,273	+8.671%
2026-06-09	0.001462	0.001522	0.001427	0.001522	+3.678%	9,710,212	-1.183%
2026-06-08	0.001496	0.001521	0.001456	0.001468	-0.811%	4,905,194	+2.452%
2026-06-07	0.001453	0.001622	0.001424	0.001480	+1.858%	18,682,012	+1.622%
2026-06-06	0.001431	0.001457	0.001349	0.001453	+1.466%	11,010,834	+3.510%
2026-06-05	0.001493	0.001497	0.001359	0.001432	-4.086%	17,500,219	+5.028%
2026-06-04	0.001562	0.001562	0.001412	0.001493	-4.601%	50,665,292	+0.737%
2026-06-03	0.001595	0.001646	0.001565	0.001565	-2.310%	7,003,124	-3.898%
2026-06-02	0.001712	0.001750	0.001573	0.001602	-7.825%	16,546,631	-6.117%
2026-06-01	0.001735	0.001758	0.001668	0.001738	+0.115%	5,571,628	-13.464%
2026-05-31	0.001720	0.001736	0.001686	0.001736	+1.998%	3,841,314	-13.364%
2026-05-30	0.001700	0.001727	0.001680	0.001702	+0.949%	2,585,252	-11.633%
2026-05-29	0.001698	0.001702	0.001607	0.001686	-2.091%	8,939,281	-10.795%
2026-05-28	0.001713	0.001725	0.001638	0.001722	+0.584%	12,881,348	-12.660%
2026-05-27	0.001787	0.001787	0.001712	0.001712	-3.820%	4,039,123	-12.150%
2026-05-26	0.001808	0.001813	0.001764	0.001780	-2.305%	6,026,744	-15.506%
2026-05-25	0.001847	0.001868	0.001808	0.001822	-1.354%	9,151,866	-17.453%
2026-05-24	0.001897	0.001964	0.001781	0.001847	-2.943%	15,175,421	-18.571%
2026-05-23	0.001775	0.001915	0.001730	0.001903	+6.910%	11,769,118	-20.967%
2026-05-22	0.001852	0.002050	0.001780	0.001780	-4.455%	21,857,174	-15.506%
2026-05-21	0.001772	0.001920	0.001746	0.001863	+5.973%	25,245,550	-19.270%
2026-05-20	0.001710	0.001758	0.001710	0.001758	+2.867%	4,116,602	-14.448%
2026-05-19	0.001742	0.001854	0.001694	0.001709	-2.566%	10,742,159	-11.995%
2026-05-18	0.001714	0.001754	0.001685	0.001754	+2.573%	6,252,302	-14.253%
2026-05-17	0.001812	0.001819	0.001700	0.001710	-4.255%	13,788,036	-12.047%
2026-05-16	0.001859	0.001859	0.001758	0.001786	-3.040%	5,069,429	-15.789%
2026-05-15	0.001923	0.001945	0.001821	0.001842	-4.112%	7,227,050	-18.350%
2026-05-14	0.001924	0.001989	0.001874	0.001921	+0.156%	5,937,237	-21.707%
2026-05-13	0.002005	0.002032	0.001917	0.001918	-3.956%	9,133,715	-21.585%
2026-05-12	0.002125	0.002125	0.001986	0.001997	-6.200%	9,861,270	-24.687%
2026-05-11	0.002146	0.002147	0.002078	0.002129	-0.977%	8,959,211	-29.357%
2026-05-10	0.002067	0.002177	0.002038	0.002150	+3.764%	4,830,690	-30.047%
2026-05-09	0.002105	0.002161	0.002049	0.002072	-1.987%	9,765,590	-27.413%
2026-05-08	0.002024	0.002114	0.001961	0.002114	+4.705%	6,445,569	-28.855%
2026-05-07	0.002032	0.002040	0.001932	0.002019	-0.247%	8,519,518	-25.508%
2026-05-06	0.001977	0.002025	0.001925	0.002024	+2.793%	4,450,051	-25.692%
2026-05-05	0.001943	0.001977	0.001904	0.001969	+3.089%	3,380,152	-23.616%
2026-05-04	0.001907	0.001996	0.001907	0.001910	+0.262%	5,667,645	-21.257%
2026-05-03	0.001938	0.001961	0.001905	0.001905	-2.308%	1,437,434	-21.050%
2026-05-02	0.001904	0.001971	0.001900	0.001950	+1.934%	3,966,407	-22.872%
2026-05-01	0.001903	0.001941	0.001895	0.001913	+0.525%	6,795,149	-21.380%
2026-04-30	0.001912	0.001926	0.001872	0.001903	+0.581%	5,371,251	-20.967%
2026-04-29	0.001951	0.001963	0.001872	0.001892	-3.223%	6,368,844	-20.507%
2026-04-28	0.002003	0.002015	0.001951	0.001955	-2.445%	2,685,417	-23.069%
2026-04-27	0.002051	0.002085	0.001952	0.002004	-2.196%	6,368,215	-24.950%
2026-04-26	0.001989	0.002089	0.001989	0.002049	+2.655%	3,023,632	-26.598%
2026-04-25	0.002007	0.002036	0.001993	0.001996	-0.250%	1,202,046	-24.649%
2026-04-24	0.001994	0.002025	0.001982	0.002001	-0.200%	855,228	-24.838%
2026-04-23	0.002005	0.002009	0.001961	0.002005	+0.703%	5,461,255	-24.988%
2026-04-22	0.001998	0.002059	0.001980	0.001991	-1.436%	14,020,401	-24.460%
2026-04-21	0.001995	0.002020	0.001976	0.002020	+1.969%	6,417,172	-25.545%
2026-04-20	0.001925	0.002010	0.001918	0.001981	+4.099%	1,759,371	-24.079%
2026-04-19	0.001972	0.002004	0.001899	0.001903	-3.499%	2,901,589	-20.967%
2026-04-18	0.002014	0.002080	0.001972	0.001972	-1.891%	5,470,469	-23.732%
2026-04-17	0.002030	0.002072	0.002000	0.002010	-2.569%	9,377,207	-25.174%
2026-04-16	0.001945	0.002065	0.001945	0.002063	+6.067%	11,642,381	-27.096%
2026-04-15	0.001878	0.001987	0.001878	0.001945	+3.844%	11,812,526	-22.674%
2026-04-14	0.001891	0.001900	0.001846	0.001873	-1.988%	4,354,155	-19.701%
2026-04-13	0.001810	0.001922	0.001807	0.001911	+5.873%	12,054,017	-21.298%
2026-04-12	0.001838	0.001839	0.001755	0.001805	-2.062%	22,700,606	-16.676%
2026-04-11	0.001863	0.001884	0.001774	0.001843	-0.861%	15,182,082	-18.394%
2026-04-10	0.001815	0.001907	0.001810	0.001859	+2.087%	27,099,993	-19.096%
2026-04-09	0.001813	0.001855	0.001797	0.001821	+0.497%	5,030,444	-17.408%
2026-04-08	0.001827	0.001885	0.001807	0.001812	-1.361%	4,768,276	-16.998%
2026-04-07	0.001768	0.001843	0.001741	0.001837	+3.551%	3,622,804	-18.127%
2026-04-06	0.001809	0.001876	0.001774	0.001774	-2.367%	5,740,721	-15.220%
2026-04-05	0.001785	0.001823	0.001714	0.001817	+1.226%	5,018,987	-17.226%
2026-04-04	0.001760	0.001795	0.001744	0.001795	+1.815%	9,287,887	-16.212%
2026-04-03	0.001711	0.001786	0.001705	0.001763	+3.341%	11,656,209	-14.691%
2026-04-02	0.001716	0.001728	0.001644	0.001706	-0.583%	7,756,281	-11.841%
2026-04-01	0.001685	0.001728	0.001681	0.001716	+1.840%	10,761,185	-12.354%
2026-03-31	0.001617	0.001685	0.001603	0.001685	+4.723%	32,481,816	-10.742%
2026-03-30	0.001619	0.001647	0.001568	0.001609	+1.195%	8,500,370	-6.526%
2026-03-29	0.001613	0.001620	0.001565	0.001590	-1.973%	16,313,971	-5.409%
2026-03-28	0.001659	0.001688	0.001611	0.001622	-2.348%	10,791,336	-7.275%
2026-03-27	0.001718	0.001739	0.001655	0.001661	-3.654%	9,375,339	-9.452%
2026-03-26	0.001806	0.001808	0.001689	0.001724	-4.488%	5,642,281	-12.761%
2026-03-25	0.001816	0.001829	0.001789	0.001805	-0.770%	4,029,204	-16.676%
2026-03-24	0.001793	0.001836	0.001750	0.001819	+1.337%	12,277,009	-17.317%
2026-03-23	0.001782	0.001862	0.001776	0.001795	+0.786%	4,467,925	-16.212%
2026-03-22	0.001839	0.001850	0.001767	0.001781	-3.259%	8,070,176	-15.553%
2026-03-21	0.001939	0.001953	0.001816	0.001841	-5.152%	8,867,911	-18.305%
2026-03-20	0.001982	0.002002	0.001904	0.001941	-2.217%	4,487,919	-22.514%
2026-03-19	0.002035	0.002058	0.001948	0.001985	-2.505%	4,968,422	-24.232%
2026-03-18	0.002056	0.002149	0.001991	0.002036	-1.261%	14,144,506	-26.130%
2026-03-17	0.002106	0.002132	0.002051	0.002062	-2.919%	15,430,645	-27.061%
2026-03-16	0.002046	0.002151	0.002010	0.002124	+3.812%	14,514,289	-29.190%
2026-03-15	0.001974	0.002046	0.001973	0.002046	+4.016%	7,315,516	-26.491%
2026-03-14	0.001995	0.002010	0.001945	0.001967	-1.007%	7,440,743	-23.538%
2026-03-13	0.002047	0.002092	0.001970	0.001987	-3.120%	12,854,639	-24.308%
2026-03-12	0.002129	0.002199	0.002012	0.002051	-3.300%	13,651,210	-26.670%
2026-03-11	0.001994	0.002170	0.001967	0.002121	+6.583%	21,149,207	-29.090%
2026-03-10	0.001910	0.002008	0.001907	0.001990	+2.156%	3,170,634	-24.422%
2026-03-09	0.001946	0.001987	0.001929	0.001948	-0.663%	2,235,469	-22.793%
2026-03-08	0.001975	0.001975	0.001894	0.001961	-1.457%	4,241,893	-23.304%
2026-03-07	0.001930	0.002039	0.001927	0.001990	+2.683%	23,798,805	-24.422%
2026-03-06	0.001913	0.001967	0.001857	0.001938	+1.043%	8,353,891	-22.394%
2026-03-05	0.001959	0.001965	0.001887	0.001918	-2.093%	5,589,121	-21.585%
2026-03-04	0.001907	0.001996	0.001888	0.001959	+2.727%	4,976,721	-23.226%
2026-03-03	0.001908	0.001942	0.001858	0.001907	-0.625%	3,217,663	-21.133%
2026-03-02	0.001867	0.001983	0.001854	0.001919	+2.785%	7,426,942	-21.626%
2026-03-01	0.001918	0.001980	0.001809	0.001867	-2.302%	10,971,309	-19.443%
2026-02-28	0.001948	0.001988	0.001784	0.001911	-1.596%	16,172,219	-21.298%
2026-02-27	0.001938	0.001987	0.001892	0.001942	-0.257%	12,811,334	-22.554%
2026-02-26	0.002046	0.002053	0.001887	0.001947	-4.136%	9,066,453	-22.753%
2026-02-25	0.001947	0.002135	0.001936	0.002031	+3.096%	11,932,963	-25.948%
2026-02-24	0.001955	0.001981	0.001847	0.001970	+1.809%	16,956,122	-23.655%
2026-02-23	0.002133	0.002133	0.001924	0.001935	-9.368%	40,289,416	-22.274%
2026-02-22	0.002271	0.002271	0.002076	0.002135	-5.740%	10,937,945	-29.555%
2026-02-21	0.002293	0.002324	0.002265	0.002265	-1.522%	5,379,918	-33.598%
2026-02-20	0.002252	0.002325	0.002216	0.002300	+2.541%	8,266,107	-34.609%
2026-02-19	0.002282	0.002312	0.002200	0.002243	-1.580%	19,696,819	-32.947%
2026-02-18	0.002397	0.002406	0.002258	0.002279	-4.804%	21,193,220	-34.006%
2026-02-17	0.002458	0.002460	0.002357	0.002394	-2.880%	8,174,544	-37.176%
2026-02-16	0.002386	0.002524	0.002352	0.002465	-0.444%	19,229,747	-38.986%
2026-02-15	0.002518	0.002543	0.002325	0.002476	-1.000%	24,376,310	-39.257%
2026-02-14	0.002443	0.002537	0.002400	0.002501	+2.458%	31,115,601	-39.864%
2026-02-13	0.002374	0.002462	0.002317	0.002441	+2.909%	27,603,520	-38.386%
2026-02-12	0.002357	0.002459	0.002327	0.002372	+1.195%	60,454,325	-36.594%
2026-02-11	0.002372	0.002418	0.002258	0.002344	-1.180%	64,447,976	-35.836%
2026-02-10	0.002392	0.002421	0.002324	0.002372	-1.331%	52,532,405	-36.594%
2026-02-09	0.002462	0.002491	0.002320	0.002404	-1.958%	101,358,744	-37.438%
2026-02-08	0.002571	0.002611	0.002426	0.002452	-4.924%	82,176,338	-38.662%
2026-02-07	0.002453	0.002623	0.002307	0.002579	+5.265%	126,483,298	-41.683%
2026-02-06	0.002114	0.002484	0.001885	0.002450	+15.894%	92,992,213	-38.612%
2026-02-05	0.002491	0.002525	0.002060	0.002114	-15.575%	83,086,185	-28.855%
2026-02-04	0.002521	0.002613	0.002435	0.002504	-0.674%	30,477,824	-39.936%
2026-02-03	0.002547	0.002646	0.002419	0.002521	-1.677%	24,314,904	-40.341%
2026-02-02	0.002521	0.002663	0.002496	0.002564	+2.478%	41,469,334	-41.342%
2026-02-01	0.002570	0.002695	0.002485	0.002502	-3.136%	26,531,912	-39.888%
2026-01-31	0.002793	0.002842	0.002400	0.002583	-7.684%	65,962,777	-41.773%
2026-01-30	0.002933	0.002933	0.002785	0.002798	-5.217%	14,299,769	-46.247%
2026-01-29	0.003073	0.003074	0.002810	0.002952	-4.404%	9,840,362	-49.051%
2026-01-28	0.003295	0.003328	0.003073	0.003088	-5.997%	25,598,976	-51.295%
2026-01-27	0.003020	0.003389	0.002911	0.003285	+8.775%	26,116,652	-54.216%
2026-01-26	0.003199	0.003500	0.002902	0.003020	-0.264%	130,840,684	-50.199%
2026-01-25	0.002932	0.003173	0.002748	0.003028	+4.703%	21,677,231	-50.330%
2026-01-24	0.002893	0.002912	0.002849	0.002892	+0.521%	2,871,533	-47.994%
2026-01-23	0.002893	0.002979	0.002846	0.002877	-0.519%	11,534,859	-47.723%
2026-01-22	0.002905	0.003065	0.002839	0.002892	+1.225%	17,168,393	-47.994%
2026-01-21	0.002800	0.002922	0.002747	0.002857	+1.999%	11,263,329	-47.357%
2026-01-20	0.003003	0.003050	0.002800	0.002801	-7.036%	11,064,188	-46.305%
2026-01-19	0.003097	0.003097	0.002850	0.003013	-4.288%	15,304,281	-50.083%
2026-01-18	0.003237	0.003291	0.003148	0.003148	-3.138%	7,132,937	-52.224%
2026-01-17	0.003125	0.003399	0.003091	0.003250	+4.033%	22,983,594	-53.723%
2026-01-16	0.003005	0.003129	0.002979	0.003124	+3.650%	2,367,438	-51.857%
2026-01-15	0.003206	0.003207	0.002972	0.003014	-5.959%	12,360,868	-50.100%
2026-01-14	0.003225	0.003332	0.003179	0.003205	-0.927%	7,648,155	-53.073%
2026-01-13	0.002969	0.003289	0.002965	0.003235	+8.996%	63,102,305	-53.509%
2026-01-12	0.003027	0.003111	0.002945	0.002968	-2.561%	21,502,069	-49.326%
2026-01-11	0.003091	0.003155	0.003033	0.003046	-1.264%	12,413,583	-50.624%
2026-01-10	0.003089	0.003144	0.003007	0.003085	-0.291%	8,176,870	-51.248%
2026-01-09	0.003069	0.003170	0.003028	0.003094	+0.552%	17,508,879	-51.390%
2026-01-08	0.003042	0.003111	0.002931	0.003077	+0.195%	5,929,270	-51.121%
2026-01-07	0.003246	0.003246	0.003031	0.003071	-5.275%	14,331,875	-51.026%
2026-01-06	0.003231	0.003322	0.003115	0.003242	-0.430%	11,108,166	-53.609%
2026-01-05	0.003108	0.003308	0.003083	0.003256	+5.440%	25,401,556	-53.808%
2026-01-04	0.002970	0.003135	0.002959	0.003088	+3.624%	17,855,834	-51.295%
2026-01-03	0.002964	0.003052	0.002897	0.002980	+0.642%	8,370,828	-49.530%
2026-01-02	0.002785	0.002993	0.002764	0.002961	+6.320%	32,575,341	-49.206%
2026-01-01	0.002697	0.002785	0.002612	0.002785	+3.034%	20,303,378	-45.996%
2025-12-31	0.002790	0.002811	0.002667	0.002703	-3.084%	15,904,179	-44.358%
2025-12-30	0.002807	0.002841	0.002781	0.002789	-0.994%	11,895,850	-46.074%
2025-12-29	0.002902	0.002968	0.002803	0.002817	-3.692%	20,447,637	-46.610%
2025-12-28	0.002963	0.003003	0.002869	0.002925	-1.282%	18,145,678	-48.581%
2025-12-27	0.002797	0.002971	0.002792	0.002963	+5.445%	20,147,597	-49.241%
2025-12-26	0.002702	0.002818	0.002692	0.002810	+3.882%	8,375,877	-46.477%
2025-12-25	0.002772	0.002798	0.002703	0.002705	-2.523%	8,853,734	-44.399%
2025-12-24	0.002707	0.002782	0.002660	0.002775	+2.474%	9,251,705	-45.802%
2025-12-23	0.002747	0.002760	0.002646	0.002708	-1.276%	15,133,533	-44.461%
2025-12-22	0.002800	0.002846	0.002682	0.002743	-0.867%	22,835,697	-45.170%
2025-12-21	0.002840	0.002866	0.002700	0.002767	-2.088%	13,437,477	-45.645%
2025-12-20	0.002823	0.002851	0.002794	0.002826	+0.071%	7,487,924	-46.780%
2025-12-19	0.002674	0.002835	0.002611	0.002824	+5.649%	15,605,073	-46.742%
2025-12-18	0.002837	0.002888	0.002621	0.002673	-6.079%	11,875,319	-43.734%
2025-12-17	0.003065	0.003199	0.002800	0.002846	-7.145%	100,571,147	-47.154%
2025-12-16	0.003060	0.003100	0.003000	0.003065	0.000%	45,312,098	-50.930%

.dark-mode .h5R0DX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h5R0DX{ color: #333333; background-color: white; border: 2px solid #333333; }BEAMUSDBeam / United States dollarcrypto Coinbase

BEAMUSD
Beam / United States dollar
crypto Coinbase