Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0206 EUR |
791,224.4829 BEAM |
0.0210 EUR |
0.0204 EUR |
0.0210 EUR |
0.0204 EUR |
| 2024-11-21 |
0.0205 EUR |
31,086,432.8437 BEAM |
0.0204 EUR |
0.0195 EUR |
0.0214 EUR |
0.0208 EUR |
| 2024-11-20 |
0.0210 EUR |
39,165,162.5265 BEAM |
0.0227 EUR |
0.0200 EUR |
0.0227 EUR |
0.0207 EUR |
| 2024-11-19 |
0.0230 EUR |
24,237,482.1065 BEAM |
0.0229 EUR |
0.0221 EUR |
0.0242 EUR |
0.0226 EUR |
| 2024-11-18 |
0.0227 EUR |
29,501,676.3936 BEAM |
0.0219 EUR |
0.0217 EUR |
0.0242 EUR |
0.0229 EUR |
| 2024-11-17 |
0.0229 EUR |
58,859,492.8125 BEAM |
0.0205 EUR |
0.0193 EUR |
0.0253 EUR |
0.0220 EUR |
| 2024-11-16 |
0.0206 EUR |
25,335,862.7319 BEAM |
0.0198 EUR |
0.0197 EUR |
0.0214 EUR |
0.0206 EUR |
| 2024-11-15 |
0.0190 EUR |
29,546,053.6053 BEAM |
0.0192 EUR |
0.0182 EUR |
0.0195 EUR |
0.0195 EUR |
| 2024-11-14 |
0.0203 EUR |
30,793,461.3068 BEAM |
0.0206 EUR |
0.0192 EUR |
0.0216 EUR |
0.0194 EUR |
| 2024-11-13 |
0.0198 EUR |
45,087,150.6110 BEAM |
0.0204 EUR |
0.0184 EUR |
0.0208 EUR |
0.0200 EUR |
| 2024-11-12 |
0.0199 EUR |
109,333,279.5509 BEAM |
0.0212 EUR |
0.0181 EUR |
0.0219 EUR |
0.0207 EUR |
| 2024-11-11 |
0.0201 EUR |
88,732,095.8148 BEAM |
0.0192 EUR |
0.0184 EUR |
0.0215 EUR |
0.0211 EUR |
| 2024-11-10 |
0.0193 EUR |
22,452,743.7165 BEAM |
0.0192 EUR |
0.0186 EUR |
0.0202 EUR |
0.0196 EUR |
| 2024-11-09 |
0.0192 EUR |
25,072,631.1672 BEAM |
0.0182 EUR |
0.0182 EUR |
0.0204 EUR |
0.0189 EUR |
| 2024-11-08 |
0.0179 EUR |
19,555,352.2254 BEAM |
0.0180 EUR |
0.0173 EUR |
0.0186 EUR |
0.0182 EUR |
| 2024-11-07 |
0.0175 EUR |
28,805,015.8153 BEAM |
0.0163 EUR |
0.0163 EUR |
0.0184 EUR |
0.0180 EUR |
| 2024-11-06 |
0.0157 EUR |
22,522,335.3001 BEAM |
0.0145 EUR |
0.0145 EUR |
0.0163 EUR |
0.0159 EUR |
| 2024-11-05 |
0.0145 EUR |
12,250,032.0608 BEAM |
0.0137 EUR |
0.0137 EUR |
0.0149 EUR |
0.0144 EUR |
| 2024-11-04 |
0.0140 EUR |
16,285,173.0671 BEAM |
0.0141 EUR |
0.0135 EUR |
0.0146 EUR |
0.0135 EUR |
| 2024-11-03 |
0.0143 EUR |
18,918,883.2437 BEAM |
0.0148 EUR |
0.0137 EUR |
0.0150 EUR |
0.0142 EUR |
| 2024-11-02 |
0.0150 EUR |
9,541,132.4124 BEAM |
0.0155 EUR |
0.0147 EUR |
0.0156 EUR |
0.0148 EUR |
| 2024-11-01 |
0.0157 EUR |
13,297,379.8277 BEAM |
0.0158 EUR |
0.0152 EUR |
0.0163 EUR |
0.0153 EUR |
| 2024-10-31 |
0.0158 EUR |
15,707,324.9104 BEAM |
0.0165 EUR |
0.0154 EUR |
0.0165 EUR |
0.0156 EUR |
| 2024-10-30 |
0.0167 EUR |
10,973,991.9521 BEAM |
0.0174 EUR |
0.0162 EUR |
0.0174 EUR |
0.0163 EUR |
| 2024-10-29 |
0.0172 EUR |
15,110,737.2111 BEAM |
0.0169 EUR |
0.0168 EUR |
0.0180 EUR |
0.0174 EUR |
| 2024-10-28 |
0.0167 EUR |
16,468,181.0606 BEAM |
0.0174 EUR |
0.0159 EUR |
0.0178 EUR |
0.0167 EUR |
| 2024-10-27 |
0.0170 EUR |
8,095,912.8308 BEAM |
0.0171 EUR |
0.0166 EUR |
0.0180 EUR |
0.0178 EUR |
| 2024-10-26 |
0.0173 EUR |
12,581,529.2444 BEAM |
0.0168 EUR |
0.0168 EUR |
0.0181 EUR |
0.0171 EUR |
| 2024-10-25 |
0.0179 EUR |
27,710,928.1877 BEAM |
0.0188 EUR |
0.0168 EUR |
0.0188 EUR |
0.0170 EUR |
| 2024-10-24 |
0.0180 EUR |
40,946,881.7022 BEAM |
0.0171 EUR |
0.0167 EUR |
0.0187 EUR |
0.0183 EUR |
| 2024-10-23 |
0.0176 EUR |
21,754,466.5088 BEAM |
0.0173 EUR |
0.0165 EUR |
0.0185 EUR |
0.0171 EUR |
| 2024-10-22 |
0.0170 EUR |
21,386,473.7401 BEAM |
0.0163 EUR |
0.0162 EUR |
0.0175 EUR |
0.0173 EUR |
| 2024-10-21 |
0.0164 EUR |
15,963,746.5167 BEAM |
0.0168 EUR |
0.0159 EUR |
0.0173 EUR |
0.0166 EUR |
| 2024-10-20 |
0.0164 EUR |
13,599,017.8830 BEAM |
0.0160 EUR |
0.0157 EUR |
0.0168 EUR |
0.0167 EUR |
| 2024-10-19 |
0.0162 EUR |
8,207,720.7376 BEAM |
0.0160 EUR |
0.0159 EUR |
0.0166 EUR |
0.0159 EUR |
| 2024-10-18 |
0.0158 EUR |
18,408,386.3237 BEAM |
0.0147 EUR |
0.0146 EUR |
0.0164 EUR |
0.0159 EUR |
| 2024-10-17 |
0.0148 EUR |
10,784,915.1162 BEAM |
0.0153 EUR |
0.0144 EUR |
0.0155 EUR |
0.0146 EUR |
| 2024-10-16 |
0.0154 EUR |
13,232,747.3642 BEAM |
0.0157 EUR |
0.0149 EUR |
0.0160 EUR |
0.0155 EUR |
| 2024-10-15 |
0.0155 EUR |
30,332,934.2753 BEAM |
0.0153 EUR |
0.0146 EUR |
0.0164 EUR |
0.0158 EUR |
| 2024-10-14 |
0.0148 EUR |
27,310,445.7171 BEAM |
0.0140 EUR |
0.0138 EUR |
0.0153 EUR |
0.0153 EUR |
| 2024-10-13 |
0.0138 EUR |
19,224,475.9992 BEAM |
0.0143 EUR |
0.0132 EUR |
0.0145 EUR |
0.0134 EUR |
| 2024-10-12 |
0.0144 EUR |
10,314,901.1798 BEAM |
0.0144 EUR |
0.0142 EUR |
0.0147 EUR |
0.0143 EUR |
| 2024-10-11 |
0.0139 EUR |
11,605,467.0203 BEAM |
0.0134 EUR |
0.0132 EUR |
0.0145 EUR |
0.0144 EUR |
| 2024-10-10 |
0.0132 EUR |
13,246,608.4942 BEAM |
0.0130 EUR |
0.0127 EUR |
0.0136 EUR |
0.0133 EUR |
| 2024-10-09 |
0.0138 EUR |
11,274,822.3236 BEAM |
0.0136 EUR |
0.0132 EUR |
0.0142 EUR |
0.0132 EUR |
| 2024-10-08 |
0.0139 EUR |
10,648,937.9773 BEAM |
0.0141 EUR |
0.0135 EUR |
0.0143 EUR |
0.0135 EUR |
| 2024-10-07 |
0.0146 EUR |
23,439,756.8892 BEAM |
0.0148 EUR |
0.0142 EUR |
0.0153 EUR |
0.0144 EUR |
| 2024-10-06 |
0.0146 EUR |
13,763,290.8996 BEAM |
0.0143 EUR |
0.0142 EUR |
0.0150 EUR |
0.0146 EUR |
| 2024-10-05 |
0.0148 EUR |
20,131,733.9957 BEAM |
0.0150 EUR |
0.0142 EUR |
0.0153 EUR |
0.0142 EUR |
| 2024-10-04 |
0.0150 EUR |
24,497,327.0250 BEAM |
0.0136 EUR |
0.0136 EUR |
0.0157 EUR |
0.0149 EUR |