Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0120 EUR |
4,600,620.8509 BEAM |
0.0123 EUR |
0.0116 EUR |
0.0124 EUR |
0.0116 EUR |
| 2024-08-13 |
0.0119 EUR |
17,846,212.2083 BEAM |
0.0122 EUR |
0.0116 EUR |
0.0122 EUR |
0.0122 EUR |
| 2024-08-12 |
0.0121 EUR |
14,790,877.8934 BEAM |
0.0117 EUR |
0.0114 EUR |
0.0124 EUR |
0.0120 EUR |
| 2024-08-11 |
0.0128 EUR |
43,499,191.8551 BEAM |
0.0125 EUR |
0.0117 EUR |
0.0138 EUR |
0.0117 EUR |
| 2024-08-10 |
0.0119 EUR |
12,727,053.9504 BEAM |
0.0115 EUR |
0.0114 EUR |
0.0124 EUR |
0.0123 EUR |
| 2024-08-09 |
0.0116 EUR |
8,744,985.3631 BEAM |
0.0119 EUR |
0.0113 EUR |
0.0120 EUR |
0.0115 EUR |
| 2024-08-08 |
0.0114 EUR |
17,919,857.3042 BEAM |
0.0106 EUR |
0.0104 EUR |
0.0117 EUR |
0.0117 EUR |
| 2024-08-07 |
0.0112 EUR |
13,809,560.8137 BEAM |
0.0110 EUR |
0.0106 EUR |
0.0117 EUR |
0.0106 EUR |
| 2024-08-06 |
0.0112 EUR |
12,543,328.4324 BEAM |
0.0105 EUR |
0.0105 EUR |
0.0115 EUR |
0.0110 EUR |
| 2024-08-05 |
0.0103 EUR |
63,042,469.0797 BEAM |
0.0116 EUR |
0.0093 EUR |
0.0117 EUR |
0.0108 EUR |
| 2024-08-04 |
0.0119 EUR |
28,472,559.3269 BEAM |
0.0129 EUR |
0.0112 EUR |
0.0130 EUR |
0.0119 EUR |
| 2024-08-03 |
0.0135 EUR |
15,381,054.3365 BEAM |
0.0140 EUR |
0.0127 EUR |
0.0141 EUR |
0.0128 EUR |
| 2024-08-02 |
0.0146 EUR |
7,196,890.6731 BEAM |
0.0159 EUR |
0.0141 EUR |
0.0159 EUR |
0.0142 EUR |
| 2024-08-01 |
0.0168 EUR |
18,632,509.6136 BEAM |
0.0170 EUR |
0.0152 EUR |
0.0181 EUR |
0.0160 EUR |
| 2024-07-31 |
0.0174 EUR |
15,756,197.0129 BEAM |
0.0161 EUR |
0.0160 EUR |
0.0180 EUR |
0.0170 EUR |
| 2024-07-30 |
0.0167 EUR |
6,933,135.9573 BEAM |
0.0166 EUR |
0.0161 EUR |
0.0174 EUR |
0.0162 EUR |
| 2024-07-29 |
0.0175 EUR |
16,287,520.1906 BEAM |
0.0164 EUR |
0.0164 EUR |
0.0182 EUR |
0.0168 EUR |
| 2024-07-28 |
0.0165 EUR |
4,280,085.6200 BEAM |
0.0165 EUR |
0.0161 EUR |
0.0168 EUR |
0.0161 EUR |
| 2024-07-27 |
0.0170 EUR |
10,022,982.2242 BEAM |
0.0169 EUR |
0.0164 EUR |
0.0174 EUR |
0.0169 EUR |
| 2024-07-26 |
0.0164 EUR |
9,984,513.1291 BEAM |
0.0158 EUR |
0.0158 EUR |
0.0169 EUR |
0.0167 EUR |
| 2024-07-25 |
0.0156 EUR |
11,074,436.9785 BEAM |
0.0159 EUR |
0.0151 EUR |
0.0159 EUR |
0.0159 EUR |
| 2024-07-24 |
0.0164 EUR |
16,487,613.5260 BEAM |
0.0171 EUR |
0.0157 EUR |
0.0171 EUR |
0.0158 EUR |
| 2024-07-23 |
0.0173 EUR |
12,982,294.6806 BEAM |
0.0179 EUR |
0.0167 EUR |
0.0182 EUR |
0.0167 EUR |
| 2024-07-22 |
0.0181 EUR |
9,982,222.0387 BEAM |
0.0177 EUR |
0.0174 EUR |
0.0189 EUR |
0.0179 EUR |
| 2024-07-21 |
0.0174 EUR |
6,467,254.3548 BEAM |
0.0176 EUR |
0.0168 EUR |
0.0180 EUR |
0.0179 EUR |
| 2024-07-20 |
0.0171 EUR |
5,616,527.7439 BEAM |
0.0172 EUR |
0.0167 EUR |
0.0176 EUR |
0.0175 EUR |
| 2024-07-19 |
0.0167 EUR |
10,870,674.1751 BEAM |
0.0169 EUR |
0.0162 EUR |
0.0175 EUR |
0.0172 EUR |
| 2024-07-18 |
0.0168 EUR |
22,482,935.4459 BEAM |
0.0161 EUR |
0.0160 EUR |
0.0175 EUR |
0.0168 EUR |
| 2024-07-17 |
0.0166 EUR |
18,601,615.2227 BEAM |
0.0166 EUR |
0.0159 EUR |
0.0171 EUR |
0.0161 EUR |
| 2024-07-16 |
0.0160 EUR |
30,944,184.2573 BEAM |
0.0162 EUR |
0.0151 EUR |
0.0167 EUR |
0.0165 EUR |
| 2024-07-15 |
0.0156 EUR |
28,026,235.4168 BEAM |
0.0145 EUR |
0.0144 EUR |
0.0162 EUR |
0.0162 EUR |
| 2024-07-14 |
0.0142 EUR |
9,558,670.9596 BEAM |
0.0141 EUR |
0.0139 EUR |
0.0145 EUR |
0.0144 EUR |
| 2024-07-13 |
0.0141 EUR |
7,816,910.6176 BEAM |
0.0138 EUR |
0.0137 EUR |
0.0144 EUR |
0.0139 EUR |
| 2024-07-12 |
0.0134 EUR |
3,004,848.3965 BEAM |
0.0135 EUR |
0.0130 EUR |
0.0138 EUR |
0.0137 EUR |
| 2024-07-11 |
0.0137 EUR |
9,561,965.2929 BEAM |
0.0138 EUR |
0.0133 EUR |
0.0140 EUR |
0.0133 EUR |
| 2024-07-10 |
0.0138 EUR |
5,509,214.6204 BEAM |
0.0135 EUR |
0.0134 EUR |
0.0141 EUR |
0.0137 EUR |
| 2024-07-09 |
0.0135 EUR |
8,167,045.7971 BEAM |
0.0132 EUR |
0.0132 EUR |
0.0137 EUR |
0.0134 EUR |
| 2024-07-08 |
0.0131 EUR |
10,596,818.9586 BEAM |
0.0128 EUR |
0.0120 EUR |
0.0136 EUR |
0.0133 EUR |
| 2024-07-07 |
0.0133 EUR |
5,736,182.4437 BEAM |
0.0140 EUR |
0.0128 EUR |
0.0140 EUR |
0.0130 EUR |
| 2024-07-06 |
0.0137 EUR |
6,510,829.6544 BEAM |
0.0131 EUR |
0.0129 EUR |
0.0141 EUR |
0.0141 EUR |
| 2024-07-05 |
0.0125 EUR |
24,425,177.4507 BEAM |
0.0130 EUR |
0.0116 EUR |
0.0135 EUR |
0.0131 EUR |
| 2024-07-04 |
0.0140 EUR |
22,899,871.8512 BEAM |
0.0155 EUR |
0.0134 EUR |
0.0156 EUR |
0.0137 EUR |
| 2024-07-03 |
0.0160 EUR |
20,375,024.0058 BEAM |
0.0171 EUR |
0.0154 EUR |
0.0172 EUR |
0.0155 EUR |
| 2024-07-02 |
0.0174 EUR |
54,703,819.3044 BEAM |
0.0158 EUR |
0.0158 EUR |
0.0181 EUR |
0.0172 EUR |
| 2024-07-01 |
0.0159 EUR |
18,508,369.7047 BEAM |
0.0152 EUR |
0.0152 EUR |
0.0164 EUR |
0.0159 EUR |
| 2024-06-30 |
0.0147 EUR |
6,479,017.2353 BEAM |
0.0145 EUR |
0.0142 EUR |
0.0153 EUR |
0.0153 EUR |
| 2024-06-29 |
0.0148 EUR |
6,216,850.4941 BEAM |
0.0149 EUR |
0.0145 EUR |
0.0150 EUR |
0.0145 EUR |
| 2024-06-28 |
0.0153 EUR |
13,806,371.4037 BEAM |
0.0157 EUR |
0.0149 EUR |
0.0158 EUR |
0.0149 EUR |
| 2024-06-27 |
0.0154 EUR |
17,793,601.9475 BEAM |
0.0151 EUR |
0.0147 EUR |
0.0159 EUR |
0.0157 EUR |
| 2024-06-26 |
0.0158 EUR |
10,375,145.6837 BEAM |
0.0160 EUR |
0.0152 EUR |
0.0163 EUR |
0.0154 EUR |