Harga penutupan harian BEAM/USD, data sejak 2023-10-27.
Sejak 2023: harga penutupan bergerak dari $0.004694 ke $0.004046, turun 13.80%; penutupan tertinggi $0.04243 (2024-03-09), penutupan terendah $0.001279 (2026-08-18).
Tanggal BEAM pertama kali ditutup di atas tiap level harga bulat, berdasarkan data sejak 2023-10-27.
| Level | Pertama ditutup di atas | Dari level sebelumnya | Harga kini vs level |
|---|---|---|---|
| $0.02 | 2023-12-13 | 12 hari | −78.5% |
| $0.01 | 2023-12-01 | 23 hari | −56.9% |
| $0.005 | 2023-11-08 | 12 hari | −13.9% |
| $0.002 | 2023-10-27 | 0 hari | +115.3% |
| $0.001 | 2023-10-27 | 0 hari | +330.6% |
| $0.0005 | 2023-10-27 | 0 hari | +761.2% |
| $0.0002 | 2023-10-27 | 0 hari | ×22 |
| $0.0001 | 2023-10-27 | 0 hari | ×43 |
| $0.00005 | 2023-10-27 | 0 hari | ×86 |
| $0.00002 | 2023-10-27 | Hari pertama data | ×215 |
Seberapa jauh penutupan harian di bawah penutupan tertinggi sebelumnya; drawdown baru dianggap pulih saat harga kembali ke puncak sebelumnya.
Harga pembukaan, tertinggi, terendah, penutupan, perubahan, amplitudo, dan volume BEAM/USD. Hari dimulai pukul 00:00 UTC.
| Tanggal | Buka | Tertinggi | Terendah | Tutup | Perubahan | Amplitudo | Volume |
|---|---|---|---|---|---|---|---|
| 2026-11-09Berjalan | $0.004065 | $0.004324 | $0.003917 | $0.004306 | +5.91% | 10.02% | — |
| 2026-11-08 | $0.003965 | $0.004269 | $0.003901 | $0.004046 | +2.04% | 9.28% | — |
| 2026-11-07 | $0.003976 | $0.004153 | $0.003874 | $0.003965 | −0.27% | 7.01% | — |
| 2026-11-06 | $0.004148 | $0.004331 | $0.003937 | $0.003976 | −4.16% | 9.50% | — |
| 2026-11-05 | $0.004487 | $0.004965 | $0.004104 | $0.004148 | −7.55% | 19.19% | — |
| 2026-11-04 | $0.004173 | $0.004606 | $0.003792 | $0.004487 | +7.54% | 19.51% | — |
| 2026-11-03 | $0.004485 | $0.004497 | $0.003937 | $0.004173 | −6.96% | 12.49% | — |
| 2026-11-02 | $0.005512 | $0.005643 | $0.004419 | $0.004485 | −18.64% | 22.21% | — |
| 2026-11-01 | $0.005166 | $0.006268 | $0.004648 | $0.005512 | +6.69% | 31.35% | — |
| 2026-10-31 | $0.004617 | $0.005280 | $0.004460 | $0.005166 | +11.90% | 17.76% | — |
| 2026-10-30 | $0.003325 | $0.005241 | $0.003225 | $0.004617 | +38.86% | 60.62% | — |
| 2026-10-29 | $0.003410 | $0.003451 | $0.003290 | $0.003325 | −2.50% | 4.73% | — |
| 2026-10-28 | $0.003333 | $0.003428 | $0.003308 | $0.003410 | +2.32% | 3.62% | — |
| 2026-10-27 | $0.003355 | $0.003441 | $0.003208 | $0.003333 | −0.68% | 6.94% | — |
| 2026-10-26 | $0.002973 | $0.003451 | $0.002955 | $0.003355 | +12.87% | 16.68% | — |
| 2026-10-25 | $0.003219 | $0.003243 | $0.002826 | $0.002973 | −7.64% | 12.93% | — |
| 2026-10-24 | $0.003360 | $0.003371 | $0.003153 | $0.003219 | −4.20% | 6.49% | — |
| 2026-10-23 | $0.003062 | $0.003531 | $0.003056 | $0.003360 | +9.73% | 15.53% | — |
| 2026-10-22 | $0.003141 | $0.003201 | $0.003000 | $0.003062 | −2.52% | 6.42% | — |
| 2026-10-21 | $0.003198 | $0.003219 | $0.003096 | $0.003141 | −1.78% | 3.84% | — |
Berdasarkan harga penutupan pada tanggal beli dan harga kini $0.004306, belum termasuk biaya.
Harga pembukaan, penutupan, tertinggi, terendah, dan perubahan setahun penuh untuk tiap tahun. Klik tahun untuk melihat grafik dan harga hariannya.
| Tahun | Buka | Tutup | Tertinggi | Terendah | Perubahan tahunan | Volume |
|---|---|---|---|---|---|---|
| 2026Berjalan | $0.002705 | $0.004306 | $0.006268 11-01 | $0.001223 06-25 | +59.21% | — |
| 2025 | $0.02510 | $0.002705 | $0.02999 01-03 | $0.002603 12-19 | −89.22% | — |
| 2024 | $0.01715 | $0.02510 | $0.04434 03-10 | $0.01026 08-05 | +46.35% | — |
| 2023sejak 10-27 | $0.004923 | $0.01713 | $0.02728 12-14 | $0.004241 10-29 | +248.01% | — |
Koin yang terkait dengan BEAM. Klik koin untuk melihat harga dan data futures-nya.
Angka dalam jawaban diperbarui mengikuti data halaman.
Berdasarkan data harian sejak 2023-10-27, harga tertinggi sepanjang masa BEAM adalah $0.04434 (2024-03-10) dan terendahnya $0.001223 (2026-06-25). Dibanding ATH, harga saat ini 90.3% lebih rendah.
3 tahun lalu (2023-11-09), BEAM ditutup di $0.006166. Dengan harga sekarang $0.004306, itu berarti turun 30%, atau −11.3% per tahun.
Dari 2 tahun dengan data lengkap, kenaikan terbesar BEAM terjadi pada 2024 (+46.3%) dan penurunan terbesar pada 2025 (−89.2%).
BEAM pertama kali ditutup di atas $0.02 pada 2023-12-13; di atas $0.01 pada 2023-12-01; di atas $0.005 pada 2023-11-08.
Drawdown terbesar BEAM sepanjang data tersedia adalah −97.0% (2024-03-09 hingga 2026-08-18); harga saat ini 89.9% di bawah penutupan tertinggi sepanjang masa $0.04243 (2024-03-09).
Data di halaman ini hanya sebagai referensi dan bukan saran investasi. Trading futures berisiko tinggi; gunakan leverage dengan hati-hati.
