Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.0252 EUR |
22,368.5449 BEAM |
0.0242 EUR |
0.0242 EUR |
0.0244 EUR |
0.0243 EUR |
| 2025-01-07 |
0.0254 EUR |
14,684,745.9594 BEAM |
0.0273 EUR |
0.0240 EUR |
0.0274 EUR |
0.0245 EUR |
| 2025-01-06 |
0.0273 EUR |
13,236,201.2466 BEAM |
0.0275 EUR |
0.0268 EUR |
0.0283 EUR |
0.0270 EUR |
| 2025-01-05 |
0.0276 EUR |
5,734,410.5766 BEAM |
0.0282 EUR |
0.0269 EUR |
0.0284 EUR |
0.0273 EUR |
| 2025-01-04 |
0.0283 EUR |
9,965,574.2885 BEAM |
0.0289 EUR |
0.0276 EUR |
0.0289 EUR |
0.0281 EUR |
| 2025-01-03 |
0.0281 EUR |
9,479,412.7268 BEAM |
0.0276 EUR |
0.0275 EUR |
0.0292 EUR |
0.0291 EUR |
| 2025-01-02 |
0.0276 EUR |
15,864,484.4615 BEAM |
0.0258 EUR |
0.0258 EUR |
0.0289 EUR |
0.0274 EUR |
| 2025-01-01 |
0.0248 EUR |
4,739,173.0397 BEAM |
0.0242 EUR |
0.0238 EUR |
0.0261 EUR |
0.0260 EUR |
| 2024-12-31 |
0.0247 EUR |
5,687,848.6222 BEAM |
0.0246 EUR |
0.0239 EUR |
0.0255 EUR |
0.0242 EUR |
| 2024-12-30 |
0.0251 EUR |
20,623,133.0394 BEAM |
0.0249 EUR |
0.0242 EUR |
0.0259 EUR |
0.0248 EUR |
| 2024-12-29 |
0.0257 EUR |
7,259,348.4954 BEAM |
0.0268 EUR |
0.0246 EUR |
0.0272 EUR |
0.0249 EUR |
| 2024-12-28 |
0.0261 EUR |
9,032,360.5433 BEAM |
0.0255 EUR |
0.0251 EUR |
0.0271 EUR |
0.0268 EUR |
| 2024-12-27 |
0.0264 EUR |
8,439,840.4733 BEAM |
0.0262 EUR |
0.0254 EUR |
0.0276 EUR |
0.0263 EUR |
| 2024-12-26 |
0.0264 EUR |
9,287,215.6027 BEAM |
0.0284 EUR |
0.0257 EUR |
0.0286 EUR |
0.0262 EUR |
| 2024-12-25 |
0.0286 EUR |
10,304,779.9937 BEAM |
0.0290 EUR |
0.0278 EUR |
0.0290 EUR |
0.0283 EUR |
| 2024-12-24 |
0.0286 EUR |
15,936,021.7796 BEAM |
0.0289 EUR |
0.0277 EUR |
0.0298 EUR |
0.0290 EUR |
| 2024-12-23 |
0.0267 EUR |
12,262,303.8827 BEAM |
0.0263 EUR |
0.0257 EUR |
0.0278 EUR |
0.0272 EUR |
| 2024-12-22 |
0.0261 EUR |
11,675,562.8420 BEAM |
0.0253 EUR |
0.0250 EUR |
0.0272 EUR |
0.0266 EUR |
| 2024-12-21 |
0.0271 EUR |
21,479,520.6173 BEAM |
0.0280 EUR |
0.0257 EUR |
0.0292 EUR |
0.0258 EUR |
| 2024-12-20 |
0.0237 EUR |
52,446,490.1477 BEAM |
0.0247 EUR |
0.0208 EUR |
0.0269 EUR |
0.0266 EUR |
| 2024-12-19 |
0.0261 EUR |
36,155,315.7778 BEAM |
0.0280 EUR |
0.0235 EUR |
0.0285 EUR |
0.0252 EUR |
| 2024-12-18 |
0.0293 EUR |
21,318,762.7753 BEAM |
0.0291 EUR |
0.0269 EUR |
0.0307 EUR |
0.0286 EUR |
| 2024-12-17 |
0.0305 EUR |
16,328,991.7866 BEAM |
0.0309 EUR |
0.0292 EUR |
0.0311 EUR |
0.0296 EUR |
| 2024-12-16 |
0.0317 EUR |
30,826,386.1948 BEAM |
0.0335 EUR |
0.0306 EUR |
0.0335 EUR |
0.0315 EUR |
| 2024-12-15 |
0.0328 EUR |
13,841,303.2504 BEAM |
0.0330 EUR |
0.0313 EUR |
0.0340 EUR |
0.0325 EUR |
| 2024-12-14 |
0.0341 EUR |
23,666,063.5530 BEAM |
0.0346 EUR |
0.0320 EUR |
0.0346 EUR |
0.0324 EUR |
| 2024-12-13 |
0.0343 EUR |
22,770,049.3087 BEAM |
0.0335 EUR |
0.0334 EUR |
0.0355 EUR |
0.0344 EUR |
| 2024-12-12 |
0.0348 EUR |
64,466,038.4660 BEAM |
0.0371 EUR |
0.0314 EUR |
0.0390 EUR |
0.0336 EUR |
| 2024-12-11 |
0.0334 EUR |
34,359,841.1998 BEAM |
0.0321 EUR |
0.0303 EUR |
0.0360 EUR |
0.0356 EUR |
| 2024-12-10 |
0.0314 EUR |
35,967,893.4373 BEAM |
0.0326 EUR |
0.0286 EUR |
0.0342 EUR |
0.0319 EUR |
| 2024-12-09 |
0.0310 EUR |
45,738,640.0185 BEAM |
0.0343 EUR |
0.0265 EUR |
0.0343 EUR |
0.0301 EUR |
| 2024-12-08 |
0.0327 EUR |
37,406,619.5685 BEAM |
0.0322 EUR |
0.0311 EUR |
0.0350 EUR |
0.0342 EUR |
| 2024-12-07 |
0.0313 EUR |
23,132,730.9139 BEAM |
0.0313 EUR |
0.0304 EUR |
0.0328 EUR |
0.0325 EUR |
| 2024-12-06 |
0.0312 EUR |
28,921,333.3677 BEAM |
0.0294 EUR |
0.0291 EUR |
0.0331 EUR |
0.0320 EUR |
| 2024-12-05 |
0.0302 EUR |
34,995,373.6350 BEAM |
0.0313 EUR |
0.0283 EUR |
0.0317 EUR |
0.0296 EUR |
| 2024-12-04 |
0.0303 EUR |
40,339,998.3025 BEAM |
0.0294 EUR |
0.0285 EUR |
0.0319 EUR |
0.0319 EUR |
| 2024-12-03 |
0.0274 EUR |
38,540,987.4708 BEAM |
0.0264 EUR |
0.0253 EUR |
0.0291 EUR |
0.0286 EUR |
| 2024-12-02 |
0.0256 EUR |
34,276,854.1140 BEAM |
0.0269 EUR |
0.0244 EUR |
0.0270 EUR |
0.0254 EUR |
| 2024-12-01 |
0.0265 EUR |
38,500,069.2194 BEAM |
0.0250 EUR |
0.0249 EUR |
0.0280 EUR |
0.0269 EUR |
| 2024-11-30 |
0.0251 EUR |
13,362,271.0313 BEAM |
0.0254 EUR |
0.0245 EUR |
0.0254 EUR |
0.0251 EUR |
| 2024-11-29 |
0.0249 EUR |
31,162,199.7948 BEAM |
0.0237 EUR |
0.0234 EUR |
0.0259 EUR |
0.0256 EUR |
| 2024-11-28 |
0.0234 EUR |
29,373,499.0323 BEAM |
0.0227 EUR |
0.0227 EUR |
0.0242 EUR |
0.0238 EUR |
| 2024-11-27 |
0.0222 EUR |
25,307,302.5536 BEAM |
0.0213 EUR |
0.0212 EUR |
0.0230 EUR |
0.0226 EUR |
| 2024-11-26 |
0.0206 EUR |
36,033,873.4006 BEAM |
0.0213 EUR |
0.0195 EUR |
0.0223 EUR |
0.0212 EUR |
| 2024-11-25 |
0.0225 EUR |
24,027,643.5750 BEAM |
0.0229 EUR |
0.0214 EUR |
0.0237 EUR |
0.0220 EUR |
| 2024-11-24 |
0.0222 EUR |
37,394,349.0428 BEAM |
0.0219 EUR |
0.0207 EUR |
0.0234 EUR |
0.0222 EUR |
| 2024-11-23 |
0.0214 EUR |
42,764,237.5529 BEAM |
0.0209 EUR |
0.0206 EUR |
0.0231 EUR |
0.0222 EUR |
| 2024-11-22 |
0.0203 EUR |
36,212,156.3059 BEAM |
0.0210 EUR |
0.0198 EUR |
0.0212 EUR |
0.0203 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 |