Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-30 |
0.0252 EUR |
579,188.0817 BEAM |
0.0255 EUR |
0.0244 EUR |
0.0267 EUR |
0.0248 EUR |
| 2024-05-29 |
0.0258 EUR |
824,606.0940 BEAM |
0.0263 EUR |
0.0250 EUR |
0.0273 EUR |
0.0256 EUR |
| 2024-05-28 |
0.0265 EUR |
639,470.3860 BEAM |
0.0276 EUR |
0.0259 EUR |
0.0276 EUR |
0.0259 EUR |
| 2024-05-27 |
0.0277 EUR |
1,726,410.4480 BEAM |
0.0276 EUR |
0.0269 EUR |
0.0288 EUR |
0.0278 EUR |
| 2024-05-26 |
0.0271 EUR |
1,271,996.6273 BEAM |
0.0266 EUR |
0.0262 EUR |
0.0284 EUR |
0.0281 EUR |
| 2024-05-25 |
0.0266 EUR |
684,855.0843 BEAM |
0.0254 EUR |
0.0254 EUR |
0.0272 EUR |
0.0263 EUR |
| 2024-05-24 |
0.0255 EUR |
517,263.3134 BEAM |
0.0258 EUR |
0.0241 EUR |
0.0267 EUR |
0.0250 EUR |
| 2024-05-23 |
0.0256 EUR |
1,515,844.0407 BEAM |
0.0261 EUR |
0.0240 EUR |
0.0270 EUR |
0.0247 EUR |
| 2024-05-22 |
0.0262 EUR |
1,494,046.5514 BEAM |
0.0270 EUR |
0.0251 EUR |
0.0274 EUR |
0.0264 EUR |
| 2024-05-21 |
0.0270 EUR |
1,768,779.3385 BEAM |
0.0287 EUR |
0.0254 EUR |
0.0290 EUR |
0.0261 EUR |
| 2024-05-20 |
0.0258 EUR |
2,088,487.5466 BEAM |
0.0240 EUR |
0.0229 EUR |
0.0284 EUR |
0.0268 EUR |
| 2024-05-19 |
0.0238 EUR |
585,152.6034 BEAM |
0.0234 EUR |
0.0227 EUR |
0.0247 EUR |
0.0228 EUR |
| 2024-05-18 |
0.0231 EUR |
706,945.9145 BEAM |
0.0232 EUR |
0.0225 EUR |
0.0240 EUR |
0.0238 EUR |
| 2024-05-17 |
0.0234 EUR |
1,851,375.6625 BEAM |
0.0239 EUR |
0.0223 EUR |
0.0247 EUR |
0.0226 EUR |
| 2024-05-16 |
0.0236 EUR |
5,057,774.9243 BEAM |
0.0228 EUR |
0.0221 EUR |
0.0270 EUR |
0.0236 EUR |
| 2024-05-15 |
0.0215 EUR |
1,514,149.6295 BEAM |
0.0199 EUR |
0.0195 EUR |
0.0232 EUR |
0.0224 EUR |
| 2024-05-14 |
0.0200 EUR |
1,144,840.6618 BEAM |
0.0205 EUR |
0.0195 EUR |
0.0214 EUR |
0.0198 EUR |
| 2024-05-13 |
0.0211 EUR |
576,425.9852 BEAM |
0.0219 EUR |
0.0204 EUR |
0.0221 EUR |
0.0208 EUR |
| 2024-05-12 |
0.0221 EUR |
222,237.4602 BEAM |
0.0223 EUR |
0.0215 EUR |
0.0227 EUR |
0.0215 EUR |
| 2024-05-11 |
0.0224 EUR |
732,488.6142 BEAM |
0.0227 EUR |
0.0219 EUR |
0.0234 EUR |
0.0224 EUR |
| 2024-05-10 |
0.0228 EUR |
1,004,187.1194 BEAM |
0.0234 EUR |
0.0221 EUR |
0.0242 EUR |
0.0225 EUR |
| 2024-05-09 |
0.0224 EUR |
340,525.8058 BEAM |
0.0226 EUR |
0.0219 EUR |
0.0232 EUR |
0.0230 EUR |
| 2024-05-08 |
0.0225 EUR |
196,416.6163 BEAM |
0.0231 EUR |
0.0220 EUR |
0.0235 EUR |
0.0223 EUR |
| 2024-05-07 |
0.0233 EUR |
673,310.1637 BEAM |
0.0232 EUR |
0.0224 EUR |
0.0243 EUR |
0.0232 EUR |