Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0241 EUR |
540,815.8900 BEAM |
0.0242 EUR |
0.0225 EUR |
0.0248 EUR |
0.0232 EUR |
| 2024-05-05 |
0.0235 EUR |
594,326.7836 BEAM |
0.0234 EUR |
0.0227 EUR |
0.0239 EUR |
0.0233 EUR |
| 2024-05-04 |
0.0235 EUR |
727,969.0636 BEAM |
0.0241 EUR |
0.0225 EUR |
0.0242 EUR |
0.0237 EUR |
| 2024-05-03 |
0.0236 EUR |
584,674.3942 BEAM |
0.0235 EUR |
0.0221 EUR |
0.0244 EUR |
0.0239 EUR |
| 2024-05-02 |
0.0223 EUR |
1,187,149.7197 BEAM |
0.0229 EUR |
0.0208 EUR |
0.0231 EUR |
0.0230 EUR |
| 2024-05-01 |
0.0219 EUR |
1,018,523.9142 BEAM |
0.0227 EUR |
0.0205 EUR |
0.0232 EUR |
0.0224 EUR |
| 2024-04-30 |
0.0220 EUR |
1,568,284.9338 BEAM |
0.0244 EUR |
0.0210 EUR |
0.0250 EUR |
0.0219 EUR |
| 2024-04-29 |
0.0240 EUR |
515,350.9819 BEAM |
0.0246 EUR |
0.0235 EUR |
0.0251 EUR |
0.0242 EUR |
| 2024-04-28 |
0.0253 EUR |
988,671.3396 BEAM |
0.0254 EUR |
0.0248 EUR |
0.0271 EUR |
0.0248 EUR |
| 2024-04-27 |
0.0256 EUR |
1,119,089.2511 BEAM |
0.0253 EUR |
0.0241 EUR |
0.0304 EUR |
0.0254 EUR |
| 2024-04-26 |
0.0259 EUR |
1,045,603.0481 BEAM |
0.0264 EUR |
0.0247 EUR |
0.0285 EUR |
0.0253 EUR |
| 2024-04-25 |
0.0264 EUR |
1,045,055.2986 BEAM |
0.0258 EUR |
0.0248 EUR |
0.0279 EUR |
0.0259 EUR |
| 2024-04-24 |
0.0273 EUR |
2,560,222.4179 BEAM |
0.0284 EUR |
0.0255 EUR |
0.0302 EUR |
0.0255 EUR |
| 2024-04-23 |
0.0302 EUR |
2,956,464.9063 BEAM |
0.0303 EUR |
0.0272 EUR |
0.0383 EUR |
0.0286 EUR |
| 2024-04-22 |
0.0301 EUR |
895,064.4482 BEAM |
0.0284 EUR |
0.0284 EUR |
0.0311 EUR |
0.0303 EUR |
| 2024-04-21 |
0.0294 EUR |
1,146,948.2319 BEAM |
0.0285 EUR |
0.0283 EUR |
0.0340 EUR |
0.0283 EUR |
| 2024-04-20 |
0.0286 EUR |
4,320,062.6434 BEAM |
0.0258 EUR |
0.0254 EUR |
0.0347 EUR |
0.0283 EUR |
| 2024-04-19 |
0.0258 EUR |
1,425,748.0793 BEAM |
0.0256 EUR |
0.0222 EUR |
0.0282 EUR |
0.0260 EUR |
| 2024-04-18 |
0.0251 EUR |
435,836.6288 BEAM |
0.0247 EUR |
0.0236 EUR |
0.0263 EUR |
0.0252 EUR |
| 2024-04-17 |
0.0253 EUR |
649,936.6883 BEAM |
0.0258 EUR |
0.0236 EUR |
0.0280 EUR |
0.0247 EUR |
| 2024-04-16 |
0.0256 EUR |
2,217,084.1017 BEAM |
0.0264 EUR |
0.0227 EUR |
0.0285 EUR |
0.0249 EUR |
| 2024-04-15 |
0.0275 EUR |
1,575,443.4439 BEAM |
0.0255 EUR |
0.0240 EUR |
0.0293 EUR |
0.0258 EUR |
| 2024-04-14 |
0.0255 EUR |
1,482,121.9932 BEAM |
0.0238 EUR |
0.0217 EUR |
0.0280 EUR |
0.0248 EUR |
| 2024-04-13 |
0.0230 EUR |
1,645,819.7154 BEAM |
0.0270 EUR |
0.0193 EUR |
0.0289 EUR |
0.0213 EUR |
| 2024-04-12 |
0.0272 EUR |
1,339,821.3121 BEAM |
0.0310 EUR |
0.0221 EUR |
0.0310 EUR |
0.0265 EUR |
| 2024-04-11 |
0.0373 EUR |
311,369.5314 BEAM |
0.0400 EUR |
0.0285 EUR |
0.2900 EUR |
0.0300 EUR |