Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0140 EUR |
1,404,530.4148 BEAM |
0.0148 EUR |
0.0132 EUR |
0.0151 EUR |
0.0139 EUR |
| 2024-10-02 |
0.0159 EUR |
1,041,571.4276 BEAM |
0.0165 EUR |
0.0147 EUR |
0.0178 EUR |
0.0152 EUR |
| 2024-10-01 |
0.0178 EUR |
1,914,722.2846 BEAM |
0.0170 EUR |
0.0160 EUR |
0.0196 EUR |
0.0168 EUR |
| 2024-09-30 |
0.0179 EUR |
1,801,096.9679 BEAM |
0.0173 EUR |
0.0163 EUR |
0.0183 EUR |
0.0183 EUR |
| 2024-09-29 |
0.0170 EUR |
1,270,658.9029 BEAM |
0.0161 EUR |
0.0160 EUR |
0.0179 EUR |
0.0171 EUR |
| 2024-09-28 |
0.0170 EUR |
1,094,126.5169 BEAM |
0.0173 EUR |
0.0161 EUR |
0.0180 EUR |
0.0164 EUR |
| 2024-09-27 |
0.0169 EUR |
769,887.0284 BEAM |
0.0167 EUR |
0.0160 EUR |
0.0173 EUR |
0.0170 EUR |
| 2024-09-26 |
0.0167 EUR |
767,888.4134 BEAM |
0.0152 EUR |
0.0150 EUR |
0.0173 EUR |
0.0167 EUR |
| 2024-09-25 |
0.0156 EUR |
1,335,003.7635 BEAM |
0.0154 EUR |
0.0150 EUR |
0.0165 EUR |
0.0162 EUR |
| 2024-09-24 |
0.0159 EUR |
1,336,421.5652 BEAM |
0.0156 EUR |
0.0152 EUR |
0.0169 EUR |
0.0154 EUR |
| 2024-09-23 |
0.0157 EUR |
247,348.6137 BEAM |
0.0150 EUR |
0.0150 EUR |
0.0164 EUR |
0.0159 EUR |
| 2024-09-22 |
0.0151 EUR |
65,945.5481 BEAM |
0.0148 EUR |
0.0145 EUR |
0.0156 EUR |
0.0147 EUR |
| 2024-09-21 |
0.0147 EUR |
373,244.4710 BEAM |
0.0149 EUR |
0.0140 EUR |
0.0149 EUR |
0.0148 EUR |
| 2024-09-20 |
0.0147 EUR |
248,294.7975 BEAM |
0.0151 EUR |
0.0142 EUR |
0.0153 EUR |
0.0149 EUR |
| 2024-09-19 |
0.0151 EUR |
941,917.3479 BEAM |
0.0142 EUR |
0.0140 EUR |
0.0161 EUR |
0.0152 EUR |
| 2024-09-18 |
0.0132 EUR |
1,228,728.3135 BEAM |
0.0131 EUR |
0.0126 EUR |
0.0144 EUR |
0.0138 EUR |
| 2024-09-17 |
0.0132 EUR |
1,884,337.2825 BEAM |
0.0125 EUR |
0.0125 EUR |
0.0144 EUR |
0.0133 EUR |
| 2024-09-16 |
0.0127 EUR |
241,412.0290 BEAM |
0.0131 EUR |
0.0123 EUR |
0.0132 EUR |
0.0123 EUR |
| 2024-09-15 |
0.0137 EUR |
640,715.1004 BEAM |
0.0132 EUR |
0.0132 EUR |
0.0141 EUR |
0.0133 EUR |
| 2024-09-14 |
0.0131 EUR |
93,155.3937 BEAM |
0.0128 EUR |
0.0125 EUR |
0.0133 EUR |
0.0131 EUR |
| 2024-09-13 |
0.0132 EUR |
551,434.9722 BEAM |
0.0131 EUR |
0.0124 EUR |
0.0140 EUR |
0.0133 EUR |
| 2024-09-12 |
0.0122 EUR |
541,737.0908 BEAM |
0.0120 EUR |
0.0117 EUR |
0.0131 EUR |
0.0130 EUR |
| 2024-09-11 |
0.0119 EUR |
766,172.3029 BEAM |
0.0123 EUR |
0.0114 EUR |
0.0123 EUR |
0.0119 EUR |
| 2024-09-10 |
0.0121 EUR |
141,662.4505 BEAM |
0.0116 EUR |
0.0114 EUR |
0.0127 EUR |
0.0122 EUR |
| 2024-09-09 |
0.0114 EUR |
361,566.2899 BEAM |
0.0110 EUR |
0.0109 EUR |
0.0118 EUR |
0.0116 EUR |
| 2024-09-08 |
0.0109 EUR |
219,222.9793 BEAM |
0.0109 EUR |
0.0102 EUR |
0.0111 EUR |
0.0111 EUR |
| 2024-09-07 |
0.0111 EUR |
347,867.8930 BEAM |
0.0107 EUR |
0.0107 EUR |
0.0112 EUR |
0.0109 EUR |
| 2024-09-06 |
0.0112 EUR |
1,026,456.5531 BEAM |
0.0110 EUR |
0.0102 EUR |
0.0116 EUR |
0.0106 EUR |
| 2024-09-05 |
0.0110 EUR |
1,196,822.1065 BEAM |
0.0112 EUR |
0.0108 EUR |
0.0114 EUR |
0.0108 EUR |
| 2024-09-04 |
0.0110 EUR |
961,707.1356 BEAM |
0.0113 EUR |
0.0109 EUR |
0.0121 EUR |
0.0117 EUR |
| 2024-09-03 |
0.0117 EUR |
656,805.9591 BEAM |
0.0123 EUR |
0.0112 EUR |
0.0125 EUR |
0.0113 EUR |
| 2024-09-02 |
0.0123 EUR |
265,918.9646 BEAM |
0.0120 EUR |
0.0116 EUR |
0.0129 EUR |
0.0126 EUR |
| 2024-09-01 |
0.0125 EUR |
159,819.8247 BEAM |
0.0135 EUR |
0.0119 EUR |
0.0135 EUR |
0.0123 EUR |
| 2024-08-31 |
0.0139 EUR |
71,331.1886 BEAM |
0.0145 EUR |
0.0133 EUR |
0.0145 EUR |
0.0133 EUR |
| 2024-08-30 |
0.0137 EUR |
584,448.3303 BEAM |
0.0137 EUR |
0.0130 EUR |
0.0147 EUR |
0.0140 EUR |
| 2024-08-29 |
0.0136 EUR |
303,376.0543 BEAM |
0.0133 EUR |
0.0129 EUR |
0.0145 EUR |
0.0135 EUR |
| 2024-08-28 |
0.0130 EUR |
431,118.1767 BEAM |
0.0133 EUR |
0.0125 EUR |
0.0135 EUR |
0.0129 EUR |
| 2024-08-27 |
0.0140 EUR |
499,845.9631 BEAM |
0.0141 EUR |
0.0133 EUR |
0.0142 EUR |
0.0134 EUR |
| 2024-08-26 |
0.0143 EUR |
314,174.5819 BEAM |
0.0142 EUR |
0.0135 EUR |
0.0150 EUR |
0.0141 EUR |
| 2024-08-25 |
0.0144 EUR |
365,358.2769 BEAM |
0.0144 EUR |
0.0137 EUR |
0.0148 EUR |
0.0148 EUR |
| 2024-08-24 |
0.0149 EUR |
131,038.4537 BEAM |
0.0144 EUR |
0.0144 EUR |
0.0152 EUR |
0.0150 EUR |
| 2024-08-23 |
0.0144 EUR |
833,984.1317 BEAM |
0.0136 EUR |
0.0135 EUR |
0.0151 EUR |
0.0149 EUR |
| 2024-08-22 |
0.0139 EUR |
210,335.3525 BEAM |
0.0137 EUR |
0.0131 EUR |
0.0148 EUR |
0.0145 EUR |
| 2024-08-21 |
0.0128 EUR |
460,045.2437 BEAM |
0.0121 EUR |
0.0118 EUR |
0.0136 EUR |
0.0128 EUR |
| 2024-08-20 |
0.0122 EUR |
122,688.5573 BEAM |
0.0122 EUR |
0.0117 EUR |
0.0126 EUR |
0.0117 EUR |
| 2024-08-19 |
0.0112 EUR |
245,413.9741 BEAM |
0.0113 EUR |
0.0111 EUR |
0.0120 EUR |
0.0120 EUR |
| 2024-08-18 |
0.0117 EUR |
205,252.6001 BEAM |
0.0115 EUR |
0.0112 EUR |
0.0123 EUR |
0.0119 EUR |
| 2024-08-17 |
0.0114 EUR |
22,108.1073 BEAM |
0.0114 EUR |
0.0111 EUR |
0.0115 EUR |
0.0112 EUR |
| 2024-08-16 |
0.0113 EUR |
127,470.1672 BEAM |
0.0115 EUR |
0.0108 EUR |
0.0117 EUR |
0.0110 EUR |
| 2024-08-15 |
0.0116 EUR |
805,763.7315 BEAM |
0.0118 EUR |
0.0111 EUR |
0.0121 EUR |
0.0111 EUR |