Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0157 EUR |
706,255.1734 BEAM |
0.0161 EUR |
0.0150 EUR |
0.0161 EUR |
0.0151 EUR |
| 2025-01-26 |
0.0171 EUR |
3,078,532.7190 BEAM |
0.0174 EUR |
0.0162 EUR |
0.0179 EUR |
0.0170 EUR |
| 2025-01-25 |
0.0173 EUR |
2,696,985.5834 BEAM |
0.0172 EUR |
0.0166 EUR |
0.0179 EUR |
0.0175 EUR |
| 2025-01-24 |
0.0183 EUR |
1,568,139.7968 BEAM |
0.0185 EUR |
0.0174 EUR |
0.0187 EUR |
0.0177 EUR |
| 2025-01-23 |
0.0184 EUR |
6,580,719.3108 BEAM |
0.0189 EUR |
0.0171 EUR |
0.0192 EUR |
0.0187 EUR |
| 2025-01-22 |
0.0196 EUR |
893,109.9088 BEAM |
0.0198 EUR |
0.0191 EUR |
0.0206 EUR |
0.0193 EUR |
| 2025-01-21 |
0.0195 EUR |
7,337,483.5730 BEAM |
0.0195 EUR |
0.0185 EUR |
0.0207 EUR |
0.0203 EUR |
| 2025-01-20 |
0.0209 EUR |
2,387,261.5935 BEAM |
0.0207 EUR |
0.0196 EUR |
0.0228 EUR |
0.0203 EUR |
| 2025-01-19 |
0.0216 EUR |
4,778,745.8912 BEAM |
0.0232 EUR |
0.0200 EUR |
0.0237 EUR |
0.0206 EUR |
| 2025-01-18 |
0.0232 EUR |
1,817,515.9247 BEAM |
0.0252 EUR |
0.0221 EUR |
0.0252 EUR |
0.0231 EUR |
| 2025-01-17 |
0.0234 EUR |
7,129,690.3928 BEAM |
0.0225 EUR |
0.0225 EUR |
0.0249 EUR |
0.0247 EUR |
| 2025-01-16 |
0.0228 EUR |
1,500,102.7283 BEAM |
0.0238 EUR |
0.0220 EUR |
0.0239 EUR |
0.0229 EUR |
| 2025-01-15 |
0.0220 EUR |
1,749,532.1313 BEAM |
0.0216 EUR |
0.0206 EUR |
0.0234 EUR |
0.0234 EUR |
| 2025-01-14 |
0.0218 EUR |
1,208,446.7848 BEAM |
0.0215 EUR |
0.0210 EUR |
0.0225 EUR |
0.0222 EUR |
| 2025-01-13 |
0.0207 EUR |
6,783,962.8541 BEAM |
0.0222 EUR |
0.0195 EUR |
0.0227 EUR |
0.0213 EUR |
| 2025-01-12 |
0.0224 EUR |
1,012,012.7550 BEAM |
0.0227 EUR |
0.0217 EUR |
0.0229 EUR |
0.0228 EUR |
| 2025-01-11 |
0.0227 EUR |
639,007.5457 BEAM |
0.0227 EUR |
0.0222 EUR |
0.0232 EUR |
0.0228 EUR |
| 2025-01-10 |
0.0229 EUR |
3,985,908.8818 BEAM |
0.0224 EUR |
0.0223 EUR |
0.0238 EUR |
0.0229 EUR |
| 2025-01-09 |
0.0230 EUR |
3,233,539.1252 BEAM |
0.0234 EUR |
0.0218 EUR |
0.0260 EUR |
0.0221 EUR |
| 2025-01-08 |
0.0235 EUR |
4,407,454.3384 BEAM |
0.0245 EUR |
0.0228 EUR |
0.0246 EUR |
0.0233 EUR |
| 2025-01-07 |
0.0255 EUR |
1,266,469.4697 BEAM |
0.0274 EUR |
0.0241 EUR |
0.0276 EUR |
0.0242 EUR |
| 2025-01-06 |
0.0274 EUR |
2,487,788.4028 BEAM |
0.0272 EUR |
0.0264 EUR |
0.0282 EUR |
0.0272 EUR |
| 2025-01-05 |
0.0274 EUR |
745,463.5104 BEAM |
0.0279 EUR |
0.0264 EUR |
0.0285 EUR |
0.0274 EUR |
| 2025-01-04 |
0.0284 EUR |
2,223,505.9145 BEAM |
0.0290 EUR |
0.0276 EUR |
0.0290 EUR |
0.0282 EUR |
| 2025-01-03 |
0.0285 EUR |
1,481,594.0858 BEAM |
0.0277 EUR |
0.0275 EUR |
0.0300 EUR |
0.0293 EUR |
| 2025-01-02 |
0.0279 EUR |
1,883,760.4161 BEAM |
0.0261 EUR |
0.0260 EUR |
0.0289 EUR |
0.0283 EUR |
| 2025-01-01 |
0.0248 EUR |
835,127.7774 BEAM |
0.0244 EUR |
0.0233 EUR |
0.0261 EUR |
0.0255 EUR |
| 2024-12-31 |
0.0251 EUR |
1,591,975.1596 BEAM |
0.0251 EUR |
0.0240 EUR |
0.0263 EUR |
0.0246 EUR |
| 2024-12-30 |
0.0251 EUR |
2,056,490.6116 BEAM |
0.0249 EUR |
0.0240 EUR |
0.0262 EUR |
0.0251 EUR |
| 2024-12-29 |
0.0254 EUR |
1,503,707.4913 BEAM |
0.0272 EUR |
0.0248 EUR |
0.0272 EUR |
0.0251 EUR |
| 2024-12-28 |
0.0259 EUR |
855,100.4387 BEAM |
0.0257 EUR |
0.0249 EUR |
0.0268 EUR |
0.0267 EUR |
| 2024-12-27 |
0.0268 EUR |
1,358,470.5622 BEAM |
0.0263 EUR |
0.0253 EUR |
0.0282 EUR |
0.0253 EUR |
| 2024-12-26 |
0.0259 EUR |
3,022,109.8119 BEAM |
0.0283 EUR |
0.0226 EUR |
0.0283 EUR |
0.0256 EUR |
| 2024-12-25 |
0.0288 EUR |
742,760.0813 BEAM |
0.0290 EUR |
0.0282 EUR |
0.0294 EUR |
0.0290 EUR |
| 2024-12-24 |
0.0285 EUR |
1,278,024.4090 BEAM |
0.0286 EUR |
0.0277 EUR |
0.0298 EUR |
0.0292 EUR |
| 2024-12-23 |
0.0269 EUR |
2,795,404.6323 BEAM |
0.0262 EUR |
0.0256 EUR |
0.0278 EUR |
0.0276 EUR |
| 2024-12-22 |
0.0262 EUR |
1,683,647.8273 BEAM |
0.0257 EUR |
0.0250 EUR |
0.0281 EUR |
0.0263 EUR |
| 2024-12-21 |
0.0273 EUR |
1,603,747.6642 BEAM |
0.0284 EUR |
0.0255 EUR |
0.0296 EUR |
0.0258 EUR |
| 2024-12-20 |
0.0232 EUR |
12,882,921.7039 BEAM |
0.0247 EUR |
0.0200 EUR |
0.0270 EUR |
0.0262 EUR |
| 2024-12-19 |
0.0263 EUR |
5,230,786.2281 BEAM |
0.0280 EUR |
0.0239 EUR |
0.0285 EUR |
0.0247 EUR |
| 2024-12-18 |
0.0297 EUR |
6,486,640.1709 BEAM |
0.0287 EUR |
0.0272 EUR |
0.0337 EUR |
0.0289 EUR |
| 2024-12-17 |
0.0306 EUR |
2,789,424.0073 BEAM |
0.0307 EUR |
0.0293 EUR |
0.0314 EUR |
0.0297 EUR |
| 2024-12-16 |
0.0316 EUR |
2,587,113.8303 BEAM |
0.0334 EUR |
0.0306 EUR |
0.0336 EUR |
0.0317 EUR |
| 2024-12-15 |
0.0327 EUR |
2,837,849.3382 BEAM |
0.0333 EUR |
0.0306 EUR |
0.0341 EUR |
0.0324 EUR |
| 2024-12-14 |
0.0331 EUR |
3,079,133.6871 BEAM |
0.0348 EUR |
0.0290 EUR |
0.0348 EUR |
0.0332 EUR |
| 2024-12-13 |
0.0345 EUR |
1,257,601.0028 BEAM |
0.0337 EUR |
0.0335 EUR |
0.0357 EUR |
0.0352 EUR |
| 2024-12-12 |
0.0359 EUR |
16,802,012.9649 BEAM |
0.0377 EUR |
0.0315 EUR |
0.0394 EUR |
0.0340 EUR |
| 2024-12-11 |
0.0338 EUR |
8,421,959.1413 BEAM |
0.0317 EUR |
0.0303 EUR |
0.0380 EUR |
0.0368 EUR |
| 2024-12-10 |
0.0310 EUR |
4,544,361.9632 BEAM |
0.0324 EUR |
0.0285 EUR |
0.0342 EUR |
0.0317 EUR |
| 2024-12-09 |
0.0311 EUR |
4,276,172.2631 BEAM |
0.0345 EUR |
0.0278 EUR |
0.0350 EUR |
0.0312 EUR |