Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0202 EUR |
2,084,123.8935 BEAM |
0.0207 EUR |
0.0192 EUR |
0.0213 EUR |
0.0203 EUR |
| 2024-11-21 |
0.0200 EUR |
10,595,964.3439 BEAM |
0.0208 EUR |
0.0190 EUR |
0.0251 EUR |
0.0209 EUR |
| 2024-11-20 |
0.0215 EUR |
2,851,553.1939 BEAM |
0.0226 EUR |
0.0200 EUR |
0.0231 EUR |
0.0207 EUR |
| 2024-11-19 |
0.0222 EUR |
3,112,046.5184 BEAM |
0.0228 EUR |
0.0183 EUR |
0.0247 EUR |
0.0227 EUR |
| 2024-11-18 |
0.0233 EUR |
5,392,955.8914 BEAM |
0.0218 EUR |
0.0210 EUR |
0.0246 EUR |
0.0229 EUR |
| 2024-11-17 |
0.0227 EUR |
4,337,899.6658 BEAM |
0.0206 EUR |
0.0193 EUR |
0.0258 EUR |
0.0220 EUR |
| 2024-11-16 |
0.0209 EUR |
8,496,414.6199 BEAM |
0.0202 EUR |
0.0197 EUR |
0.0219 EUR |
0.0205 EUR |
| 2024-11-15 |
0.0191 EUR |
3,685,446.7620 BEAM |
0.0195 EUR |
0.0183 EUR |
0.0197 EUR |
0.0194 EUR |
| 2024-11-14 |
0.0204 EUR |
2,208,776.8666 BEAM |
0.0204 EUR |
0.0190 EUR |
0.0220 EUR |
0.0199 EUR |
| 2024-11-13 |
0.0200 EUR |
2,534,501.4226 BEAM |
0.0207 EUR |
0.0185 EUR |
0.0213 EUR |
0.0201 EUR |
| 2024-11-12 |
0.0199 EUR |
10,583,079.7260 BEAM |
0.0213 EUR |
0.0181 EUR |
0.0222 EUR |
0.0205 EUR |
| 2024-11-11 |
0.0197 EUR |
2,601,067.2910 BEAM |
0.0191 EUR |
0.0184 EUR |
0.0209 EUR |
0.0201 EUR |
| 2024-11-10 |
0.0194 EUR |
1,549,361.6464 BEAM |
0.0195 EUR |
0.0184 EUR |
0.0204 EUR |
0.0194 EUR |
| 2024-11-09 |
0.0195 EUR |
3,564,541.6766 BEAM |
0.0188 EUR |
0.0182 EUR |
0.0205 EUR |
0.0190 EUR |
| 2024-11-08 |
0.0181 EUR |
1,899,892.1637 BEAM |
0.0183 EUR |
0.0173 EUR |
0.0191 EUR |
0.0190 EUR |
| 2024-11-07 |
0.0178 EUR |
1,157,958.5547 BEAM |
0.0172 EUR |
0.0164 EUR |
0.0187 EUR |
0.0175 EUR |
| 2024-11-06 |
0.0162 EUR |
3,875,791.1863 BEAM |
0.0148 EUR |
0.0143 EUR |
0.0179 EUR |
0.0167 EUR |
| 2024-11-05 |
0.0145 EUR |
1,780,710.7024 BEAM |
0.0138 EUR |
0.0137 EUR |
0.0153 EUR |
0.0146 EUR |
| 2024-11-04 |
0.0141 EUR |
643,484.4330 BEAM |
0.0145 EUR |
0.0135 EUR |
0.0148 EUR |
0.0135 EUR |
| 2024-11-03 |
0.0143 EUR |
676,190.4011 BEAM |
0.0145 EUR |
0.0136 EUR |
0.0150 EUR |
0.0145 EUR |
| 2024-11-02 |
0.0148 EUR |
841,902.6914 BEAM |
0.0158 EUR |
0.0142 EUR |
0.0158 EUR |
0.0149 EUR |
| 2024-11-01 |
0.0157 EUR |
1,017,912.4597 BEAM |
0.0156 EUR |
0.0152 EUR |
0.0171 EUR |
0.0159 EUR |
| 2024-10-31 |
0.0160 EUR |
1,389,345.3797 BEAM |
0.0163 EUR |
0.0154 EUR |
0.0166 EUR |
0.0154 EUR |
| 2024-10-30 |
0.0166 EUR |
1,052,681.0971 BEAM |
0.0175 EUR |
0.0159 EUR |
0.0177 EUR |
0.0169 EUR |
| 2024-10-29 |
0.0173 EUR |
2,461,548.4794 BEAM |
0.0174 EUR |
0.0168 EUR |
0.0181 EUR |
0.0180 EUR |
| 2024-10-28 |
0.0165 EUR |
1,107,995.0287 BEAM |
0.0176 EUR |
0.0159 EUR |
0.0178 EUR |
0.0173 EUR |
| 2024-10-27 |
0.0171 EUR |
428,538.4612 BEAM |
0.0173 EUR |
0.0164 EUR |
0.0178 EUR |
0.0178 EUR |
| 2024-10-26 |
0.0172 EUR |
1,814,311.5163 BEAM |
0.0169 EUR |
0.0167 EUR |
0.0180 EUR |
0.0171 EUR |
| 2024-10-25 |
0.0181 EUR |
3,311,110.3232 BEAM |
0.0189 EUR |
0.0174 EUR |
0.0193 EUR |
0.0174 EUR |
| 2024-10-24 |
0.0179 EUR |
2,111,578.1281 BEAM |
0.0164 EUR |
0.0164 EUR |
0.0189 EUR |
0.0185 EUR |
| 2024-10-23 |
0.0178 EUR |
650,265.0254 BEAM |
0.0176 EUR |
0.0168 EUR |
0.0186 EUR |
0.0174 EUR |
| 2024-10-22 |
0.0171 EUR |
589,110.9677 BEAM |
0.0167 EUR |
0.0159 EUR |
0.0179 EUR |
0.0168 EUR |
| 2024-10-21 |
0.0167 EUR |
599,866.3316 BEAM |
0.0171 EUR |
0.0160 EUR |
0.0174 EUR |
0.0166 EUR |
| 2024-10-20 |
0.0163 EUR |
192,918.8554 BEAM |
0.0159 EUR |
0.0156 EUR |
0.0169 EUR |
0.0169 EUR |
| 2024-10-19 |
0.0165 EUR |
172,625.4066 BEAM |
0.0166 EUR |
0.0159 EUR |
0.0170 EUR |
0.0163 EUR |
| 2024-10-18 |
0.0159 EUR |
1,127,064.5114 BEAM |
0.0151 EUR |
0.0150 EUR |
0.0167 EUR |
0.0158 EUR |
| 2024-10-17 |
0.0149 EUR |
964,670.8613 BEAM |
0.0156 EUR |
0.0144 EUR |
0.0156 EUR |
0.0150 EUR |
| 2024-10-16 |
0.0154 EUR |
2,184,839.1841 BEAM |
0.0156 EUR |
0.0147 EUR |
0.0162 EUR |
0.0152 EUR |
| 2024-10-15 |
0.0160 EUR |
2,713,990.5385 BEAM |
0.0152 EUR |
0.0145 EUR |
0.0173 EUR |
0.0167 EUR |
| 2024-10-14 |
0.0151 EUR |
715,947.7788 BEAM |
0.0141 EUR |
0.0141 EUR |
0.0159 EUR |
0.0159 EUR |
| 2024-10-13 |
0.0138 EUR |
215,339.6747 BEAM |
0.0141 EUR |
0.0133 EUR |
0.0147 EUR |
0.0134 EUR |
| 2024-10-12 |
0.0147 EUR |
223,231.8151 BEAM |
0.0146 EUR |
0.0140 EUR |
0.0153 EUR |
0.0146 EUR |
| 2024-10-11 |
0.0146 EUR |
2,985,689.8591 BEAM |
0.0136 EUR |
0.0135 EUR |
0.0160 EUR |
0.0143 EUR |
| 2024-10-10 |
0.0136 EUR |
477,582.5421 BEAM |
0.0136 EUR |
0.0129 EUR |
0.0139 EUR |
0.0138 EUR |
| 2024-10-09 |
0.0135 EUR |
1,510,983.6546 BEAM |
0.0140 EUR |
0.0131 EUR |
0.0143 EUR |
0.0133 EUR |
| 2024-10-08 |
0.0141 EUR |
885,541.1772 BEAM |
0.0140 EUR |
0.0136 EUR |
0.0145 EUR |
0.0140 EUR |
| 2024-10-07 |
0.0146 EUR |
4,814,872.2052 BEAM |
0.0152 EUR |
0.0143 EUR |
0.0154 EUR |
0.0147 EUR |
| 2024-10-06 |
0.0150 EUR |
116,815.9982 BEAM |
0.0142 EUR |
0.0140 EUR |
0.0154 EUR |
0.0151 EUR |
| 2024-10-05 |
0.0157 EUR |
166,433.4548 BEAM |
0.0155 EUR |
0.0143 EUR |
0.0161 EUR |
0.0147 EUR |
| 2024-10-04 |
0.0157 EUR |
428,110.4774 BEAM |
0.0143 EUR |
0.0143 EUR |
0.0164 EUR |
0.0161 EUR |