Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0157 EUR |
11,057,932.6995 BEAM |
0.0151 EUR |
0.0150 EUR |
0.0162 EUR |
0.0159 EUR |
| 2024-06-24 |
0.0147 EUR |
12,320,988.3495 BEAM |
0.0152 EUR |
0.0142 EUR |
0.0154 EUR |
0.0150 EUR |
| 2024-06-23 |
0.0156 EUR |
5,451,124.9170 BEAM |
0.0158 EUR |
0.0151 EUR |
0.0162 EUR |
0.0151 EUR |
| 2024-06-22 |
0.0159 EUR |
3,810,828.9486 BEAM |
0.0162 EUR |
0.0157 EUR |
0.0163 EUR |
0.0159 EUR |
| 2024-06-21 |
0.0164 EUR |
6,877,251.2557 BEAM |
0.0165 EUR |
0.0160 EUR |
0.0168 EUR |
0.0162 EUR |
| 2024-06-20 |
0.0172 EUR |
21,350,026.2625 BEAM |
0.0173 EUR |
0.0165 EUR |
0.0180 EUR |
0.0168 EUR |
| 2024-06-19 |
0.0179 EUR |
8,581,329.4989 BEAM |
0.0170 EUR |
0.0169 EUR |
0.0185 EUR |
0.0174 EUR |
| 2024-06-18 |
0.0163 EUR |
25,030,894.2415 BEAM |
0.0172 EUR |
0.0153 EUR |
0.0173 EUR |
0.0171 EUR |
| 2024-06-17 |
0.0177 EUR |
14,283,106.2287 BEAM |
0.0189 EUR |
0.0170 EUR |
0.0190 EUR |
0.0176 EUR |
| 2024-06-16 |
0.0183 EUR |
8,085,041.6385 BEAM |
0.0182 EUR |
0.0179 EUR |
0.0191 EUR |
0.0191 EUR |
| 2024-06-15 |
0.0185 EUR |
4,877,117.9136 BEAM |
0.0186 EUR |
0.0181 EUR |
0.0188 EUR |
0.0182 EUR |
| 2024-06-14 |
0.0187 EUR |
10,644,085.9952 BEAM |
0.0196 EUR |
0.0178 EUR |
0.0197 EUR |
0.0187 EUR |
| 2024-06-13 |
0.0202 EUR |
7,392,757.7605 BEAM |
0.0206 EUR |
0.0194 EUR |
0.0208 EUR |
0.0195 EUR |
| 2024-06-12 |
0.0209 EUR |
17,278,315.9366 BEAM |
0.0201 EUR |
0.0195 EUR |
0.0217 EUR |
0.0207 EUR |
| 2024-06-11 |
0.0201 EUR |
7,325,245.7297 BEAM |
0.0210 EUR |
0.0196 EUR |
0.0210 EUR |
0.0200 EUR |
| 2024-06-10 |
0.0213 EUR |
5,071,843.5645 BEAM |
0.0217 EUR |
0.0208 EUR |
0.0217 EUR |
0.0209 EUR |
| 2024-06-09 |
0.0214 EUR |
5,751,076.6176 BEAM |
0.0215 EUR |
0.0210 EUR |
0.0219 EUR |
0.0217 EUR |
| 2024-06-08 |
0.0216 EUR |
9,040,074.5352 BEAM |
0.0220 EUR |
0.0211 EUR |
0.0222 EUR |
0.0212 EUR |
| 2024-06-07 |
0.0227 EUR |
20,169,431.1801 BEAM |
0.0235 EUR |
0.0197 EUR |
0.0238 EUR |
0.0220 EUR |
| 2024-06-06 |
0.0243 EUR |
21,277,718.3974 BEAM |
0.0254 EUR |
0.0231 EUR |
0.0256 EUR |
0.0237 EUR |
| 2024-06-05 |
0.0257 EUR |
8,721,155.4476 BEAM |
0.0259 EUR |
0.0253 EUR |
0.0261 EUR |
0.0255 EUR |
| 2024-06-04 |
0.0257 EUR |
12,556,050.7169 BEAM |
0.0256 EUR |
0.0252 EUR |
0.0263 EUR |
0.0257 EUR |
| 2024-06-03 |
0.0256 EUR |
19,824,912.4522 BEAM |
0.0259 EUR |
0.0250 EUR |
0.0261 EUR |
0.0254 EUR |
| 2024-06-02 |
0.0263 EUR |
19,868,390.9444 BEAM |
0.0272 EUR |
0.0255 EUR |
0.0274 EUR |
0.0258 EUR |
| 2024-06-01 |
0.0275 EUR |
35,232,980.2477 BEAM |
0.0263 EUR |
0.0262 EUR |
0.0284 EUR |
0.0272 EUR |
| 2024-05-31 |
0.0293 EUR |
124,405,562.2579 BEAM |
0.0244 EUR |
0.0239 EUR |
0.0340 EUR |
0.0265 EUR |
| 2024-05-30 |
0.0249 EUR |
7,214,813.5280 BEAM |
0.0253 EUR |
0.0243 EUR |
0.0259 EUR |
0.0245 EUR |
| 2024-05-29 |
0.0261 EUR |
12,637,400.7777 BEAM |
0.0258 EUR |
0.0251 EUR |
0.0272 EUR |
0.0254 EUR |
| 2024-05-28 |
0.0262 EUR |
11,328,858.2650 BEAM |
0.0271 EUR |
0.0255 EUR |
0.0271 EUR |
0.0258 EUR |
| 2024-05-27 |
0.0275 EUR |
9,682,058.2519 BEAM |
0.0274 EUR |
0.0267 EUR |
0.0283 EUR |
0.0271 EUR |
| 2024-05-26 |
0.0270 EUR |
13,866,023.1267 BEAM |
0.0262 EUR |
0.0262 EUR |
0.0280 EUR |
0.0280 EUR |
| 2024-05-25 |
0.0263 EUR |
8,476,115.7120 BEAM |
0.0250 EUR |
0.0250 EUR |
0.0270 EUR |
0.0260 EUR |
| 2024-05-24 |
0.0251 EUR |
8,816,209.3702 BEAM |
0.0252 EUR |
0.0243 EUR |
0.0257 EUR |
0.0251 EUR |
| 2024-05-23 |
0.0250 EUR |
10,056,142.6837 BEAM |
0.0259 EUR |
0.0238 EUR |
0.0264 EUR |
0.0252 EUR |
| 2024-05-22 |
0.0259 EUR |
11,595,909.0317 BEAM |
0.0263 EUR |
0.0250 EUR |
0.0268 EUR |
0.0258 EUR |
| 2024-05-21 |
0.0270 EUR |
22,585,687.3218 BEAM |
0.0272 EUR |
0.0254 EUR |
0.0283 EUR |
0.0262 EUR |
| 2024-05-20 |
0.0261 EUR |
34,887,528.3524 BEAM |
0.0230 EUR |
0.0226 EUR |
0.0277 EUR |
0.0267 EUR |
| 2024-05-19 |
0.0233 EUR |
8,212,049.9306 BEAM |
0.0233 EUR |
0.0226 EUR |
0.0240 EUR |
0.0228 EUR |
| 2024-05-18 |
0.0229 EUR |
8,988,549.4674 BEAM |
0.0225 EUR |
0.0224 EUR |
0.0235 EUR |
0.0232 EUR |
| 2024-05-17 |
0.0231 EUR |
10,622,280.3127 BEAM |
0.0234 EUR |
0.0224 EUR |
0.0242 EUR |
0.0226 EUR |
| 2024-05-16 |
0.0230 EUR |
15,769,540.9787 BEAM |
0.0225 EUR |
0.0220 EUR |
0.0235 EUR |
0.0233 EUR |
| 2024-05-15 |
0.0217 EUR |
23,138,777.7489 BEAM |
0.0198 EUR |
0.0194 EUR |
0.0230 EUR |
0.0223 EUR |
| 2024-05-14 |
0.0202 EUR |
4,225,615.2407 BEAM |
0.0204 EUR |
0.0194 EUR |
0.0210 EUR |
0.0197 EUR |
| 2024-05-13 |
0.0210 EUR |
9,354,970.2856 BEAM |
0.0216 EUR |
0.0203 EUR |
0.0219 EUR |
0.0205 EUR |
| 2024-05-12 |
0.0219 EUR |
3,798,647.6967 BEAM |
0.0219 EUR |
0.0214 EUR |
0.0222 EUR |
0.0216 EUR |
| 2024-05-11 |
0.0221 EUR |
5,737,243.9092 BEAM |
0.0221 EUR |
0.0217 EUR |
0.0225 EUR |
0.0220 EUR |
| 2024-05-10 |
0.0226 EUR |
8,945,252.7713 BEAM |
0.0229 EUR |
0.0219 EUR |
0.0236 EUR |
0.0221 EUR |
| 2024-05-09 |
0.0223 EUR |
6,138,383.2117 BEAM |
0.0221 EUR |
0.0219 EUR |
0.0232 EUR |
0.0229 EUR |
| 2024-05-08 |
0.0225 EUR |
8,364,122.9039 BEAM |
0.0225 EUR |
0.0219 EUR |
0.0232 EUR |
0.0222 EUR |
| 2024-05-07 |
0.0230 EUR |
5,021,376.8847 BEAM |
0.0231 EUR |
0.0224 EUR |
0.0236 EUR |
0.0225 EUR |