Dark

BEAMXUSDC
BEAMX / USD Coin
crypto Composite

Real-time

Jul 21, 2025 4:54:01 AM EDT

0.00860USDC+8.861%(+0.00070)210,030,208BEAMX1,786,380USDC

0.00860Bid 0.00861Ask 0.00001Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-21	0.00850	0.00877	0.00819	0.00860	+1.176%	32,026,440	0.000%
2025-07-20	0.00750	0.00926	0.00746	0.00850	+13.333%	187,595,166	+1.176%
2025-07-19	0.00738	0.00753	0.00715	0.00750	+1.764%	37,263,088	+14.667%
2025-07-18	0.00761	0.00802	0.00719	0.00737	-3.154%	82,150,676	+16.689%
2025-07-17	0.00740	0.00770	0.00718	0.00761	+2.977%	62,322,769	+13.009%
2025-07-16	0.00734	0.00759	0.00715	0.00739	+0.819%	42,312,199	+16.373%
2025-07-15	0.00694	0.00733	0.00657	0.00733	+5.468%	68,295,575	+17.326%
2025-07-14	0.00676	0.00713	0.00667	0.00695	+2.206%	55,826,707	+23.741%
2025-07-13	0.00675	0.00714	0.00667	0.00680	+0.741%	32,187,365	+26.471%
2025-07-12	0.00684	0.00693	0.00651	0.00675	-1.171%	28,607,816	+27.407%
2025-07-11	0.00696	0.00736	0.00630	0.00683	-2.009%	70,889,365	+25.915%
2025-07-10	0.00658	0.00701	0.00638	0.00697	+6.088%	56,722,627	+23.386%
2025-07-09	0.00616	0.00664	0.00608	0.00657	+6.656%	49,840,942	+30.898%
2025-07-08	0.00599	0.00617	0.00588	0.00616	+2.496%	29,890,222	+39.610%
2025-07-07	0.00627	0.00634	0.00593	0.00601	-4.147%	48,151,600	+43.095%
2025-07-06	0.00573	0.00635	0.00566	0.00627	+8.666%	38,403,580	+37.161%
2025-07-05	0.00582	0.00598	0.00564	0.00577	-0.859%	16,352,805	+49.047%
2025-07-04	0.00614	0.00637	0.00572	0.00582	-5.673%	27,844,814	+47.766%
2025-07-03	0.00571	0.00675	0.00571	0.00617	+8.436%	162,780,574	+39.384%
2025-07-02	0.00531	0.00594	0.00522	0.00569	+7.358%	55,080,821	+51.142%
2025-07-01	0.00575	0.00589	0.00526	0.00530	-7.666%	44,976,516	+62.264%
2025-06-30	0.00584	0.00589	0.00555	0.00574	-1.712%	38,073,124	+49.826%
2025-06-29	0.00551	0.00592	0.00543	0.00584	+5.797%	53,522,450	+47.260%
2025-06-28	0.00544	0.00556	0.00530	0.00552	+1.284%	28,967,505	+55.797%
2025-06-27	0.00530	0.00562	0.00505	0.00545	+2.637%	66,561,767	+57.798%
2025-06-26	0.00515	0.00548	0.00511	0.00531	+3.307%	122,430,519	+61.959%
2025-06-25	0.00531	0.00535	0.00508	0.00514	-3.019%	65,857,706	+67.315%
2025-06-24	0.00512	0.00541	0.00507	0.00530	+4.331%	61,357,564	+62.264%
2025-06-23	0.00455	0.00510	0.00448	0.00508	+11.894%	104,505,587	+69.291%
2025-06-22	0.00476	0.00484	0.00425	0.00454	-4.622%	93,401,230	+89.427%
2025-06-21	0.00506	0.00518	0.00458	0.00476	-5.929%	103,881,439	+80.672%
2025-06-20	0.00528	0.00544	0.00491	0.00506	-4.167%	86,113,938	+69.960%
2025-06-19	0.00532	0.00541	0.00519	0.00528	-0.189%	60,301,123	+62.879%
2025-06-18	0.00538	0.00547	0.00506	0.00529	-1.673%	92,302,320	+62.571%
2025-06-17	0.00573	0.00577	0.00524	0.00538	-5.944%	120,551,146	+59.851%
2025-06-16	0.00580	0.00605	0.00571	0.00572	-1.379%	66,167,357	+50.350%
2025-06-15	0.00577	0.00590	0.00566	0.00580	+0.520%	61,917,152	+48.276%
2025-06-14	0.00588	0.00590	0.00561	0.00577	-2.037%	41,178,777	+49.047%
2025-06-13	0.00608	0.00609	0.00556	0.00589	-3.443%	126,710,834	+46.010%
2025-06-12	0.00660	0.00663	0.00590	0.00610	-7.576%	73,057,510	+40.984%
2025-06-11	0.00692	0.00700	0.00653	0.00660	-4.624%	76,219,659	+30.303%
2025-06-10	0.00677	0.00697	0.00661	0.00692	+2.216%	92,023,009	+24.277%
2025-06-09	0.00640	0.00678	0.00619	0.00677	+5.947%	61,061,653	+27.031%
2025-06-08	0.00625	0.00647	0.00610	0.00639	+2.240%	63,291,043	+34.585%
2025-06-07	0.00608	0.00636	0.00604	0.00625	+2.965%	40,670,981	+37.600%
2025-06-06	0.00601	0.00634	0.00600	0.00607	+0.165%	61,250,039	+41.680%
2025-06-05	0.00639	0.00670	0.00590	0.00606	-5.460%	128,774,103	+41.914%
2025-06-04	0.00660	0.00673	0.00633	0.00641	-2.731%	40,489,333	+34.165%
2025-06-03	0.00660	0.00679	0.00653	0.00659	-0.303%	65,632,934	+30.501%
2025-06-02	0.00655	0.00665	0.00633	0.00661	+0.916%	57,327,544	+30.106%
2025-06-01	0.00639	0.00658	0.00622	0.00655	+2.344%	41,583,667	+31.298%
2025-05-31	0.00628	0.00652	0.00608	0.00640	+2.073%	54,410,646	+34.375%
2025-05-30	0.00736	0.00752	0.00620	0.00627	-14.810%	111,698,286	+37.161%
2025-05-29	0.00762	0.00785	0.00732	0.00736	-3.539%	89,539,357	+16.848%
2025-05-28	0.00777	0.00786	0.00728	0.00763	-1.675%	49,731,919	+12.713%
2025-05-27	0.00759	0.00799	0.00734	0.00776	+2.510%	87,740,775	+10.825%
2025-05-26	0.00770	0.00786	0.00753	0.00757	-1.560%	48,543,867	+13.606%
2025-05-25	0.00772	0.00776	0.00723	0.00769	-0.259%	60,291,033	+11.834%
2025-05-24	0.00763	0.00789	0.00759	0.00771	+0.653%	43,955,520	+11.543%
2025-05-23	0.00826	0.00875	0.00760	0.00766	-7.152%	105,968,342	+12.272%
2025-05-22	0.00779	0.00839	0.00777	0.00825	+5.905%	72,124,837	+4.242%
2025-05-21	0.00796	0.00816	0.00760	0.00779	-2.136%	67,717,674	+10.398%
2025-05-20	0.00791	0.00805	0.00763	0.00796	+0.759%	30,878,893	+8.040%
2025-05-19	0.00811	0.00817	0.00740	0.00790	-2.589%	47,077,067	+8.861%
2025-05-18	0.00771	0.00839	0.00751	0.00811	+5.188%	60,766,056	+6.042%
2025-05-17	0.00799	0.00800	0.00751	0.00771	-3.383%	49,730,507	+11.543%
2025-05-16	0.00821	0.00846	0.00785	0.00798	-2.920%	61,282,367	+7.769%
2025-05-15	0.00911	0.00926	0.00806	0.00822	-9.670%	70,569,082	+4.623%
2025-05-14	0.00968	0.00986	0.00896	0.00910	-5.992%	110,669,046	-5.495%
2025-05-13	0.00903	0.00994	0.00834	0.00968	+7.080%	102,683,589	-11.157%
2025-05-12	0.00915	0.00963	0.00830	0.00904	-1.310%	155,982,888	-4.867%
2025-05-11	0.00959	0.00970	0.00881	0.00916	-4.583%	82,162,442	-6.114%
2025-05-10	0.00897	0.00966	0.00869	0.00960	+7.023%	120,435,848	-10.417%
2025-05-09	0.00838	0.00900	0.00837	0.00897	+7.041%	154,984,108	-4.125%
2025-05-08	0.00737	0.00849	0.00737	0.00838	+13.550%	148,295,723	+2.625%
2025-05-07	0.00722	0.00755	0.00700	0.00738	+2.216%	75,820,771	+16.531%
2025-05-06	0.00760	0.00784	0.00684	0.00722	-5.000%	96,131,978	+19.114%
2025-05-05	0.00726	0.00769	0.00724	0.00760	+5.409%	61,706,107	+13.158%
2025-05-04	0.00753	0.00761	0.00717	0.00721	-4.250%	56,949,502	+19.279%
2025-05-03	0.00796	0.00818	0.00744	0.00753	-5.521%	56,519,904	+14.210%
2025-05-02	0.00863	0.00876	0.00785	0.00797	-7.648%	111,358,841	+7.905%
2025-05-01	0.00723	0.00949	0.00723	0.00863	+19.529%	477,202,237	-0.348%
2025-04-30	0.00701	0.00746	0.00675	0.00722	+2.849%	75,670,466	+19.114%
2025-04-29	0.00726	0.00741	0.00695	0.00702	-3.571%	57,502,576	+22.507%
2025-04-28	0.00714	0.00748	0.00682	0.00728	+2.104%	75,775,856	+18.132%
2025-04-27	0.00756	0.00762	0.00711	0.00713	-5.563%	70,055,617	+20.617%
2025-04-26	0.00710	0.00773	0.00698	0.00755	+6.488%	116,676,889	+13.907%
2025-04-25	0.00707	0.00736	0.00688	0.00709	-0.141%	95,918,561	+21.298%
2025-04-24	0.00704	0.00715	0.00669	0.00710	+0.709%	107,792,608	+21.127%
2025-04-23	0.00682	0.00759	0.00680	0.00705	+3.524%	163,532,310	+21.986%
2025-04-22	0.00635	0.00687	0.00619	0.00681	+6.907%	87,390,741	+26.285%
2025-04-21	0.00629	0.00679	0.00626	0.00637	+1.272%	96,201,046	+35.008%
2025-04-20	0.00635	0.00652	0.00617	0.00629	-1.101%	47,576,185	+36.725%
2025-04-19	0.00605	0.00638	0.00603	0.00636	+4.262%	38,408,940	+35.220%
2025-04-18	0.00594	0.00617	0.00581	0.00610	+2.694%	43,680,982	+40.984%
2025-04-17	0.00564	0.00602	0.00559	0.00594	+5.319%	48,477,902	+44.781%
2025-04-16	0.00569	0.00579	0.00548	0.00564	-1.399%	42,060,114	+52.482%
2025-04-15	0.00589	0.00605	0.00568	0.00572	-3.051%	55,546,972	+50.350%
2025-04-14	0.00585	0.00625	0.00585	0.00590	+0.683%	73,586,175	+45.763%
2025-04-13	0.00654	0.00657	0.00575	0.00586	-10.123%	117,276,449	+46.758%
2025-04-12	0.00630	0.00669	0.00612	0.00652	+3.492%	103,041,069	+31.902%
2025-04-11	0.00613	0.00664	0.00608	0.00630	+2.606%	186,583,065	+36.508%
2025-04-10	0.00648	0.00649	0.00608	0.00614	-5.247%	69,196,590	+40.065%
2025-04-09	0.00565	0.00665	0.00537	0.00648	+14.690%	142,590,992	+32.716%
2025-04-08	0.00602	0.00622	0.00560	0.00565	-6.302%	125,931,332	+52.212%
2025-04-07	0.00570	0.00624	0.00518	0.00603	+6.537%	135,045,270	+42.620%
2025-04-06	0.00649	0.00660	0.00553	0.00566	-13.190%	71,590,116	+51.943%
2025-04-05	0.00653	0.00660	0.00640	0.00652	-0.153%	8,591,350	+31.902%
2025-04-04	0.00655	0.00670	0.00630	0.00653	-0.153%	40,402,269	+31.700%
2025-04-03	0.00632	0.00676	0.00622	0.00654	+3.481%	79,750,454	+31.498%
2025-04-02	0.00688	0.00710	0.00618	0.00632	-8.934%	117,371,122	+36.076%
2025-04-01	0.00705	0.00766	0.00683	0.00694	-1.560%	81,419,441	+23.919%
2025-03-31	0.00719	0.00735	0.00677	0.00705	-2.759%	63,098,347	+21.986%
2025-03-30	0.00732	0.00775	0.00717	0.00725	-0.956%	18,979,176	+18.621%
2025-03-29	0.00801	0.00803	0.00720	0.00732	-9.294%	61,329,235	+17.486%
2025-03-28	0.00966	0.00966	0.00786	0.00807	-16.460%	42,605,979	+6.568%
2025-03-27	0.00965	0.01035	0.00954	0.00966	+0.207%	24,306,991	-10.973%
2025-03-26	0.00941	0.00977	0.00890	0.00964	+2.444%	18,444,270	-10.788%
2025-03-25	0.00842	0.01300	0.00842	0.00941	0.000%	16,120,878	-8.608%

.dark-mode .WWnTH7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WWnTH7{ color: #333333; background-color: white; border: 2px solid #333333; }BEAMXUSDCBEAMX / USD Coincrypto Composite

BEAMXUSDC
BEAMX / USD Coin
crypto Composite