Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0119 EUR |
91,011.6357 BEAM |
0.0122 EUR |
0.0117 EUR |
0.0122 EUR |
0.0117 EUR |
| 2024-08-13 |
0.0117 EUR |
681,415.8780 BEAM |
0.0119 EUR |
0.0116 EUR |
0.0123 EUR |
0.0123 EUR |
| 2024-08-12 |
0.0122 EUR |
377,664.8200 BEAM |
0.0118 EUR |
0.0114 EUR |
0.0125 EUR |
0.0124 EUR |
| 2024-08-11 |
0.0125 EUR |
607,267.0089 BEAM |
0.0127 EUR |
0.0119 EUR |
0.0139 EUR |
0.0119 EUR |
| 2024-08-10 |
0.0119 EUR |
428,530.9179 BEAM |
0.0115 EUR |
0.0115 EUR |
0.0130 EUR |
0.0130 EUR |
| 2024-08-09 |
0.0117 EUR |
236,161.8612 BEAM |
0.0121 EUR |
0.0114 EUR |
0.0121 EUR |
0.0116 EUR |
| 2024-08-08 |
0.0116 EUR |
336,416.8512 BEAM |
0.0106 EUR |
0.0106 EUR |
0.0120 EUR |
0.0120 EUR |
| 2024-08-07 |
0.0114 EUR |
782,585.9510 BEAM |
0.0113 EUR |
0.0106 EUR |
0.0118 EUR |
0.0108 EUR |
| 2024-08-06 |
0.0112 EUR |
805,837.9633 BEAM |
0.0110 EUR |
0.0108 EUR |
0.0117 EUR |
0.0110 EUR |
| 2024-08-05 |
0.0104 EUR |
2,738,359.5917 BEAM |
0.0110 EUR |
0.0094 EUR |
0.0116 EUR |
0.0106 EUR |
| 2024-08-04 |
0.0122 EUR |
1,819,419.5586 BEAM |
0.0132 EUR |
0.0112 EUR |
0.0132 EUR |
0.0126 EUR |
| 2024-08-03 |
0.0134 EUR |
3,004,496.1041 BEAM |
0.0140 EUR |
0.0125 EUR |
0.0144 EUR |
0.0131 EUR |
| 2024-08-02 |
0.0149 EUR |
1,669,033.6595 BEAM |
0.0157 EUR |
0.0141 EUR |
0.0162 EUR |
0.0147 EUR |
| 2024-08-01 |
0.0159 EUR |
1,417,047.7305 BEAM |
0.0177 EUR |
0.0153 EUR |
0.0190 EUR |
0.0157 EUR |
| 2024-07-31 |
0.0176 EUR |
110,901.2587 BEAM |
0.0161 EUR |
0.0161 EUR |
0.0183 EUR |
0.0170 EUR |
| 2024-07-30 |
0.0174 EUR |
591,898.1251 BEAM |
0.0179 EUR |
0.0159 EUR |
0.0180 EUR |
0.0168 EUR |
| 2024-07-29 |
0.0175 EUR |
155,480.4460 BEAM |
0.0170 EUR |
0.0164 EUR |
0.0184 EUR |
0.0173 EUR |
| 2024-07-28 |
0.0167 EUR |
208,420.1108 BEAM |
0.0168 EUR |
0.0161 EUR |
0.0172 EUR |
0.0167 EUR |
| 2024-07-27 |
0.0173 EUR |
258,213.6395 BEAM |
0.0172 EUR |
0.0166 EUR |
0.0176 EUR |
0.0166 EUR |
| 2024-07-26 |
0.0167 EUR |
1,593,812.9178 BEAM |
0.0166 EUR |
0.0161 EUR |
0.0173 EUR |
0.0172 EUR |
| 2024-07-25 |
0.0157 EUR |
456,826.7760 BEAM |
0.0157 EUR |
0.0150 EUR |
0.0165 EUR |
0.0161 EUR |
| 2024-07-24 |
0.0165 EUR |
373,618.3117 BEAM |
0.0170 EUR |
0.0157 EUR |
0.0172 EUR |
0.0158 EUR |
| 2024-07-23 |
0.0178 EUR |
411,566.0670 BEAM |
0.0178 EUR |
0.0168 EUR |
0.0185 EUR |
0.0176 EUR |
| 2024-07-22 |
0.0184 EUR |
841,768.5537 BEAM |
0.0183 EUR |
0.0174 EUR |
0.0193 EUR |
0.0178 EUR |
| 2024-07-21 |
0.0184 EUR |
304,751.1738 BEAM |
0.0180 EUR |
0.0170 EUR |
0.0189 EUR |
0.0179 EUR |
| 2024-07-20 |
0.0172 EUR |
182,499.7499 BEAM |
0.0178 EUR |
0.0168 EUR |
0.0183 EUR |
0.0173 EUR |
| 2024-07-19 |
0.0166 EUR |
709,949.5310 BEAM |
0.0170 EUR |
0.0160 EUR |
0.0181 EUR |
0.0180 EUR |
| 2024-07-18 |
0.0167 EUR |
525,957.8312 BEAM |
0.0165 EUR |
0.0160 EUR |
0.0178 EUR |
0.0170 EUR |
| 2024-07-17 |
0.0167 EUR |
328,556.0785 BEAM |
0.0168 EUR |
0.0157 EUR |
0.0174 EUR |
0.0162 EUR |
| 2024-07-16 |
0.0159 EUR |
785,732.3404 BEAM |
0.0163 EUR |
0.0152 EUR |
0.0172 EUR |
0.0168 EUR |
| 2024-07-15 |
0.0158 EUR |
488,162.8512 BEAM |
0.0144 EUR |
0.0144 EUR |
0.0165 EUR |
0.0162 EUR |
| 2024-07-14 |
0.0140 EUR |
1,139,348.9417 BEAM |
0.0142 EUR |
0.0130 EUR |
0.0149 EUR |
0.0144 EUR |
| 2024-07-13 |
0.0141 EUR |
140,585.3571 BEAM |
0.0140 EUR |
0.0138 EUR |
0.0146 EUR |
0.0138 EUR |
| 2024-07-12 |
0.0132 EUR |
203,849.1127 BEAM |
0.0136 EUR |
0.0130 EUR |
0.0140 EUR |
0.0139 EUR |
| 2024-07-11 |
0.0135 EUR |
261,436.5919 BEAM |
0.0139 EUR |
0.0131 EUR |
0.0141 EUR |
0.0134 EUR |
| 2024-07-10 |
0.0140 EUR |
143,789.1772 BEAM |
0.0135 EUR |
0.0135 EUR |
0.0146 EUR |
0.0138 EUR |
| 2024-07-09 |
0.0135 EUR |
691,081.1544 BEAM |
0.0138 EUR |
0.0130 EUR |
0.0141 EUR |
0.0136 EUR |
| 2024-07-08 |
0.0133 EUR |
664,229.4943 BEAM |
0.0125 EUR |
0.0120 EUR |
0.0142 EUR |
0.0142 EUR |
| 2024-07-07 |
0.0133 EUR |
311,530.8912 BEAM |
0.0139 EUR |
0.0129 EUR |
0.0139 EUR |
0.0129 EUR |
| 2024-07-06 |
0.0131 EUR |
289,083.0520 BEAM |
0.0130 EUR |
0.0124 EUR |
0.0145 EUR |
0.0140 EUR |
| 2024-07-05 |
0.0123 EUR |
1,673,258.2955 BEAM |
0.0130 EUR |
0.0118 EUR |
0.0136 EUR |
0.0133 EUR |
| 2024-07-04 |
0.0142 EUR |
1,932,034.7793 BEAM |
0.0159 EUR |
0.0134 EUR |
0.0159 EUR |
0.0135 EUR |
| 2024-07-03 |
0.0164 EUR |
611,972.2230 BEAM |
0.0167 EUR |
0.0151 EUR |
0.0172 EUR |
0.0152 EUR |
| 2024-07-02 |
0.0173 EUR |
184,748.7105 BEAM |
0.0160 EUR |
0.0160 EUR |
0.0180 EUR |
0.0174 EUR |
| 2024-07-01 |
0.0159 EUR |
428,921.6622 BEAM |
0.0158 EUR |
0.0156 EUR |
0.0167 EUR |
0.0160 EUR |
| 2024-06-30 |
0.0145 EUR |
373,389.7574 BEAM |
0.0144 EUR |
0.0143 EUR |
0.0151 EUR |
0.0151 EUR |
| 2024-06-29 |
0.0149 EUR |
288,152.2687 BEAM |
0.0151 EUR |
0.0145 EUR |
0.0152 EUR |
0.0145 EUR |
| 2024-06-28 |
0.0157 EUR |
237,073.4836 BEAM |
0.0159 EUR |
0.0151 EUR |
0.0162 EUR |
0.0155 EUR |
| 2024-06-27 |
0.0154 EUR |
882,577.4118 BEAM |
0.0151 EUR |
0.0144 EUR |
0.0162 EUR |
0.0161 EUR |
| 2024-06-26 |
0.0158 EUR |
612,025.0909 BEAM |
0.0160 EUR |
0.0153 EUR |
0.0163 EUR |
0.0155 EUR |