Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0139 EUR |
17,789,925.9386 BEAM |
0.0148 EUR |
0.0132 EUR |
0.0152 EUR |
0.0135 EUR |
| 2024-10-02 |
0.0161 EUR |
27,588,755.6178 BEAM |
0.0165 EUR |
0.0149 EUR |
0.0178 EUR |
0.0151 EUR |
| 2024-10-01 |
0.0175 EUR |
44,965,552.1563 BEAM |
0.0172 EUR |
0.0158 EUR |
0.0191 EUR |
0.0165 EUR |
| 2024-09-30 |
0.0173 EUR |
20,073,403.3261 BEAM |
0.0170 EUR |
0.0165 EUR |
0.0179 EUR |
0.0177 EUR |
| 2024-09-29 |
0.0166 EUR |
14,008,088.4805 BEAM |
0.0163 EUR |
0.0159 EUR |
0.0174 EUR |
0.0172 EUR |
| 2024-09-28 |
0.0166 EUR |
8,893,730.8922 BEAM |
0.0170 EUR |
0.0160 EUR |
0.0174 EUR |
0.0161 EUR |
| 2024-09-27 |
0.0166 EUR |
14,078,362.4568 BEAM |
0.0165 EUR |
0.0162 EUR |
0.0170 EUR |
0.0168 EUR |
| 2024-09-26 |
0.0164 EUR |
31,695,531.3693 BEAM |
0.0153 EUR |
0.0151 EUR |
0.0170 EUR |
0.0165 EUR |
| 2024-09-25 |
0.0153 EUR |
16,277,162.5933 BEAM |
0.0155 EUR |
0.0151 EUR |
0.0157 EUR |
0.0154 EUR |
| 2024-09-24 |
0.0156 EUR |
10,260,903.8937 BEAM |
0.0158 EUR |
0.0152 EUR |
0.0160 EUR |
0.0155 EUR |
| 2024-09-23 |
0.0158 EUR |
19,983,400.3418 BEAM |
0.0151 EUR |
0.0149 EUR |
0.0162 EUR |
0.0159 EUR |
| 2024-09-22 |
0.0149 EUR |
8,709,857.1269 BEAM |
0.0145 EUR |
0.0145 EUR |
0.0155 EUR |
0.0148 EUR |
| 2024-09-21 |
0.0145 EUR |
5,672,065.6111 BEAM |
0.0147 EUR |
0.0141 EUR |
0.0147 EUR |
0.0144 EUR |
| 2024-09-20 |
0.0147 EUR |
16,385,686.3895 BEAM |
0.0148 EUR |
0.0143 EUR |
0.0151 EUR |
0.0148 EUR |
| 2024-09-19 |
0.0150 EUR |
35,311,785.7997 BEAM |
0.0139 EUR |
0.0137 EUR |
0.0157 EUR |
0.0148 EUR |
| 2024-09-18 |
0.0136 EUR |
22,263,750.5153 BEAM |
0.0131 EUR |
0.0131 EUR |
0.0144 EUR |
0.0136 EUR |
| 2024-09-17 |
0.0130 EUR |
19,306,455.2945 BEAM |
0.0123 EUR |
0.0121 EUR |
0.0135 EUR |
0.0129 EUR |
| 2024-09-16 |
0.0128 EUR |
19,584,845.2465 BEAM |
0.0133 EUR |
0.0122 EUR |
0.0133 EUR |
0.0123 EUR |
| 2024-09-15 |
0.0135 EUR |
9,390,981.6784 BEAM |
0.0128 EUR |
0.0127 EUR |
0.0139 EUR |
0.0133 EUR |
| 2024-09-14 |
0.0128 EUR |
5,220,572.4637 BEAM |
0.0131 EUR |
0.0127 EUR |
0.0131 EUR |
0.0128 EUR |
| 2024-09-13 |
0.0128 EUR |
14,155,378.1896 BEAM |
0.0128 EUR |
0.0124 EUR |
0.0132 EUR |
0.0131 EUR |
| 2024-09-12 |
0.0126 EUR |
19,346,395.0221 BEAM |
0.0117 EUR |
0.0117 EUR |
0.0130 EUR |
0.0128 EUR |
| 2024-09-11 |
0.0117 EUR |
7,911,056.6189 BEAM |
0.0122 EUR |
0.0114 EUR |
0.0122 EUR |
0.0116 EUR |
| 2024-09-10 |
0.0120 EUR |
15,007,189.3064 BEAM |
0.0117 EUR |
0.0115 EUR |
0.0124 EUR |
0.0123 EUR |
| 2024-09-09 |
0.0113 EUR |
8,853,935.9116 BEAM |
0.0109 EUR |
0.0109 EUR |
0.0119 EUR |
0.0118 EUR |
| 2024-09-08 |
0.0107 EUR |
5,632,961.9504 BEAM |
0.0108 EUR |
0.0106 EUR |
0.0110 EUR |
0.0109 EUR |
| 2024-09-07 |
0.0107 EUR |
6,056,491.2717 BEAM |
0.0106 EUR |
0.0105 EUR |
0.0111 EUR |
0.0108 EUR |
| 2024-09-06 |
0.0106 EUR |
12,396,455.8841 BEAM |
0.0108 EUR |
0.0101 EUR |
0.0111 EUR |
0.0106 EUR |
| 2024-09-05 |
0.0110 EUR |
8,122,702.0678 BEAM |
0.0114 EUR |
0.0107 EUR |
0.0114 EUR |
0.0108 EUR |
| 2024-09-04 |
0.0112 EUR |
5,970,511.9712 BEAM |
0.0113 EUR |
0.0107 EUR |
0.0118 EUR |
0.0115 EUR |
| 2024-09-03 |
0.0117 EUR |
8,192,703.0730 BEAM |
0.0122 EUR |
0.0114 EUR |
0.0122 EUR |
0.0114 EUR |
| 2024-09-02 |
0.0119 EUR |
6,891,016.6246 BEAM |
0.0120 EUR |
0.0116 EUR |
0.0123 EUR |
0.0122 EUR |
| 2024-09-01 |
0.0126 EUR |
9,210,056.5607 BEAM |
0.0132 EUR |
0.0120 EUR |
0.0133 EUR |
0.0121 EUR |
| 2024-08-31 |
0.0138 EUR |
9,026,410.7989 BEAM |
0.0142 EUR |
0.0132 EUR |
0.0143 EUR |
0.0132 EUR |
| 2024-08-30 |
0.0140 EUR |
11,850,915.2331 BEAM |
0.0134 EUR |
0.0132 EUR |
0.0145 EUR |
0.0143 EUR |
| 2024-08-29 |
0.0134 EUR |
10,797,912.3590 BEAM |
0.0128 EUR |
0.0128 EUR |
0.0139 EUR |
0.0132 EUR |
| 2024-08-28 |
0.0131 EUR |
11,836,668.5716 BEAM |
0.0130 EUR |
0.0124 EUR |
0.0135 EUR |
0.0128 EUR |
| 2024-08-27 |
0.0134 EUR |
14,789,350.6997 BEAM |
0.0137 EUR |
0.0127 EUR |
0.0142 EUR |
0.0131 EUR |
| 2024-08-26 |
0.0143 EUR |
10,890,176.6238 BEAM |
0.0144 EUR |
0.0137 EUR |
0.0145 EUR |
0.0138 EUR |
| 2024-08-25 |
0.0144 EUR |
7,183,871.8282 BEAM |
0.0147 EUR |
0.0139 EUR |
0.0147 EUR |
0.0145 EUR |
| 2024-08-24 |
0.0147 EUR |
11,639,203.5405 BEAM |
0.0146 EUR |
0.0143 EUR |
0.0151 EUR |
0.0146 EUR |
| 2024-08-23 |
0.0143 EUR |
13,636,173.4549 BEAM |
0.0137 EUR |
0.0136 EUR |
0.0148 EUR |
0.0146 EUR |
| 2024-08-22 |
0.0136 EUR |
21,888,569.5055 BEAM |
0.0128 EUR |
0.0128 EUR |
0.0139 EUR |
0.0137 EUR |
| 2024-08-21 |
0.0126 EUR |
17,460,226.1085 BEAM |
0.0118 EUR |
0.0118 EUR |
0.0130 EUR |
0.0129 EUR |
| 2024-08-20 |
0.0120 EUR |
9,025,721.4522 BEAM |
0.0119 EUR |
0.0117 EUR |
0.0123 EUR |
0.0118 EUR |
| 2024-08-19 |
0.0114 EUR |
10,350,801.5855 BEAM |
0.0113 EUR |
0.0111 EUR |
0.0118 EUR |
0.0118 EUR |
| 2024-08-18 |
0.0117 EUR |
3,835,460.0855 BEAM |
0.0114 EUR |
0.0112 EUR |
0.0118 EUR |
0.0116 EUR |
| 2024-08-17 |
0.0112 EUR |
2,290,089.8550 BEAM |
0.0110 EUR |
0.0110 EUR |
0.0114 EUR |
0.0113 EUR |
| 2024-08-16 |
0.0111 EUR |
7,886,475.8433 BEAM |
0.0112 EUR |
0.0107 EUR |
0.0114 EUR |
0.0111 EUR |
| 2024-08-15 |
0.0114 EUR |
2,309,449.0431 BEAM |
0.0117 EUR |
0.0110 EUR |
0.0119 EUR |
0.0111 EUR |