Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.0329 EUR |
1,756,046.0531 BEAM |
0.0323 EUR |
0.0311 EUR |
0.0346 EUR |
0.0346 EUR |
| 2024-12-07 |
0.0318 EUR |
4,795,870.9019 BEAM |
0.0315 EUR |
0.0303 EUR |
0.0343 EUR |
0.0313 EUR |
| 2024-12-06 |
0.0316 EUR |
3,149,246.3042 BEAM |
0.0292 EUR |
0.0291 EUR |
0.0339 EUR |
0.0314 EUR |
| 2024-12-05 |
0.0302 EUR |
6,085,204.5186 BEAM |
0.0315 EUR |
0.0290 EUR |
0.0333 EUR |
0.0293 EUR |
| 2024-12-04 |
0.0308 EUR |
5,400,039.6179 BEAM |
0.0293 EUR |
0.0286 EUR |
0.0325 EUR |
0.0310 EUR |
| 2024-12-03 |
0.0284 EUR |
5,107,838.3069 BEAM |
0.0265 EUR |
0.0258 EUR |
0.0306 EUR |
0.0300 EUR |
| 2024-12-02 |
0.0255 EUR |
3,326,822.3571 BEAM |
0.0271 EUR |
0.0241 EUR |
0.0271 EUR |
0.0258 EUR |
| 2024-12-01 |
0.0268 EUR |
3,599,964.9783 BEAM |
0.0254 EUR |
0.0250 EUR |
0.0281 EUR |
0.0272 EUR |
| 2024-11-30 |
0.0250 EUR |
1,379,195.7865 BEAM |
0.0254 EUR |
0.0246 EUR |
0.0255 EUR |
0.0249 EUR |
| 2024-11-29 |
0.0252 EUR |
2,648,450.5086 BEAM |
0.0237 EUR |
0.0235 EUR |
0.0269 EUR |
0.0256 EUR |
| 2024-11-28 |
0.0234 EUR |
1,526,720.5450 BEAM |
0.0230 EUR |
0.0224 EUR |
0.0246 EUR |
0.0236 EUR |
| 2024-11-27 |
0.0225 EUR |
3,853,267.0673 BEAM |
0.0214 EUR |
0.0211 EUR |
0.0230 EUR |
0.0228 EUR |
| 2024-11-26 |
0.0206 EUR |
3,875,536.9632 BEAM |
0.0212 EUR |
0.0196 EUR |
0.0224 EUR |
0.0208 EUR |
| 2024-11-25 |
0.0224 EUR |
2,677,958.6752 BEAM |
0.0229 EUR |
0.0215 EUR |
0.0242 EUR |
0.0219 EUR |
| 2024-11-24 |
0.0225 EUR |
6,043,448.3821 BEAM |
0.0221 EUR |
0.0203 EUR |
0.0240 EUR |
0.0227 EUR |
| 2024-11-23 |
0.0221 EUR |
3,333,161.7440 BEAM |
0.0208 EUR |
0.0203 EUR |
0.0234 EUR |
0.0218 EUR |
| 2024-11-22 |
0.0200 EUR |
4,492,546.4207 BEAM |
0.0207 EUR |
0.0188 EUR |
0.0213 EUR |
0.0206 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 |