Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0158 EUR |
584,446.5073 BEAM |
0.0151 EUR |
0.0150 EUR |
0.0166 EUR |
0.0160 EUR |
| 2024-06-24 |
0.0147 EUR |
3,763,217.1658 BEAM |
0.0155 EUR |
0.0140 EUR |
0.0155 EUR |
0.0147 EUR |
| 2024-06-23 |
0.0160 EUR |
300,963.4923 BEAM |
0.0158 EUR |
0.0154 EUR |
0.0166 EUR |
0.0157 EUR |
| 2024-06-22 |
0.0161 EUR |
520,188.6408 BEAM |
0.0161 EUR |
0.0157 EUR |
0.0166 EUR |
0.0162 EUR |
| 2024-06-21 |
0.0165 EUR |
823,518.3056 BEAM |
0.0167 EUR |
0.0160 EUR |
0.0171 EUR |
0.0165 EUR |
| 2024-06-20 |
0.0172 EUR |
1,460,199.9109 BEAM |
0.0172 EUR |
0.0163 EUR |
0.0181 EUR |
0.0171 EUR |
| 2024-06-19 |
0.0179 EUR |
821,423.2752 BEAM |
0.0174 EUR |
0.0171 EUR |
0.0186 EUR |
0.0177 EUR |
| 2024-06-18 |
0.0165 EUR |
1,344,692.9403 BEAM |
0.0180 EUR |
0.0159 EUR |
0.0180 EUR |
0.0170 EUR |
| 2024-06-17 |
0.0180 EUR |
1,134,175.0436 BEAM |
0.0190 EUR |
0.0172 EUR |
0.0190 EUR |
0.0176 EUR |
| 2024-06-16 |
0.0185 EUR |
231,755.4519 BEAM |
0.0184 EUR |
0.0179 EUR |
0.0191 EUR |
0.0189 EUR |
| 2024-06-15 |
0.0183 EUR |
1,434,522.3880 BEAM |
0.0191 EUR |
0.0179 EUR |
0.0191 EUR |
0.0182 EUR |
| 2024-06-14 |
0.0188 EUR |
1,503,253.7294 BEAM |
0.0196 EUR |
0.0178 EUR |
0.0200 EUR |
0.0190 EUR |
| 2024-06-13 |
0.0199 EUR |
371,053.0813 BEAM |
0.0209 EUR |
0.0193 EUR |
0.0209 EUR |
0.0195 EUR |
| 2024-06-12 |
0.0201 EUR |
1,147,531.6029 BEAM |
0.0205 EUR |
0.0197 EUR |
0.0221 EUR |
0.0213 EUR |
| 2024-06-11 |
0.0200 EUR |
705,687.9572 BEAM |
0.0211 EUR |
0.0196 EUR |
0.0211 EUR |
0.0205 EUR |
| 2024-06-10 |
0.0217 EUR |
592,543.1871 BEAM |
0.0219 EUR |
0.0208 EUR |
0.0220 EUR |
0.0211 EUR |
| 2024-06-09 |
0.0215 EUR |
365,004.6549 BEAM |
0.0215 EUR |
0.0210 EUR |
0.0219 EUR |
0.0219 EUR |
| 2024-06-08 |
0.0215 EUR |
701,359.2595 BEAM |
0.0223 EUR |
0.0210 EUR |
0.0224 EUR |
0.0215 EUR |
| 2024-06-07 |
0.0224 EUR |
3,556,565.5579 BEAM |
0.0237 EUR |
0.0206 EUR |
0.0246 EUR |
0.0222 EUR |
| 2024-06-06 |
0.0244 EUR |
2,076,918.0748 BEAM |
0.0255 EUR |
0.0232 EUR |
0.0256 EUR |
0.0237 EUR |
| 2024-06-05 |
0.0260 EUR |
815,344.2491 BEAM |
0.0259 EUR |
0.0253 EUR |
0.0270 EUR |
0.0254 EUR |
| 2024-06-04 |
0.0264 EUR |
2,332,058.8021 BEAM |
0.0257 EUR |
0.0253 EUR |
0.0270 EUR |
0.0258 EUR |
| 2024-06-03 |
0.0256 EUR |
2,690,033.2963 BEAM |
0.0260 EUR |
0.0251 EUR |
0.0265 EUR |
0.0254 EUR |
| 2024-06-02 |
0.0262 EUR |
2,746,508.2133 BEAM |
0.0272 EUR |
0.0256 EUR |
0.0273 EUR |
0.0260 EUR |
| 2024-06-01 |
0.0275 EUR |
1,782,807.1347 BEAM |
0.0263 EUR |
0.0263 EUR |
0.0289 EUR |
0.0274 EUR |
| 2024-05-31 |
0.0293 EUR |
6,703,412.4036 BEAM |
0.0247 EUR |
0.0240 EUR |
0.0350 EUR |
0.0263 EUR |