Crypto exchange Kraken

Market Beam (BEAM) / USD

Identifier on Kraken: BEAMUSD
Date Price Volume Open Low High Close
2024-12-24 0.0297 USD 20,976,878.5351 BEAM 0.0300 USD 0.0288 USD 0.0312 USD 0.0306 USD
2024-12-23 0.0275 USD 13,976,948.6271 BEAM 0.0274 USD 0.0266 USD 0.0287 USD 0.0275 USD
2024-12-22 0.0272 USD 12,963,145.3204 BEAM 0.0266 USD 0.0261 USD 0.0284 USD 0.0274 USD
2024-12-21 0.0288 USD 21,820,868.3422 BEAM 0.0293 USD 0.0268 USD 0.0305 USD 0.0270 USD
2024-12-20 0.0251 USD 68,704,731.1795 BEAM 0.0256 USD 0.0212 USD 0.0290 USD 0.0274 USD
2024-12-19 0.0272 USD 78,077,545.8045 BEAM 0.0290 USD 0.0244 USD 0.0299 USD 0.0258 USD
2024-12-18 0.0306 USD 54,025,705.9785 BEAM 0.0305 USD 0.0282 USD 0.0320 USD 0.0296 USD
2024-12-17 0.0319 USD 24,724,966.0550 BEAM 0.0325 USD 0.0307 USD 0.0343 USD 0.0312 USD
2024-12-16 0.0332 USD 37,369,861.9076 BEAM 0.0351 USD 0.0314 USD 0.0353 USD 0.0336 USD
2024-12-15 0.0346 USD 29,656,151.4893 BEAM 0.0348 USD 0.0330 USD 0.0367 USD 0.0338 USD
2024-12-14 0.0354 USD 19,338,906.1512 BEAM 0.0366 USD 0.0339 USD 0.0371 USD 0.0339 USD
2024-12-13 0.0361 USD 29,801,218.2839 BEAM 0.0354 USD 0.0351 USD 0.0372 USD 0.0367 USD
2024-12-12 0.0370 USD 95,081,034.4384 BEAM 0.0392 USD 0.0331 USD 0.0410 USD 0.0354 USD
2024-12-11 0.0355 USD 66,771,337.8999 BEAM 0.0338 USD 0.0318 USD 0.0374 USD 0.0371 USD
2024-12-10 0.0325 USD 33,767,562.1936 BEAM 0.0346 USD 0.0301 USD 0.0360 USD 0.0321 USD
2024-12-09 0.0338 USD 32,476,199.2500 BEAM 0.0360 USD 0.0320 USD 0.0368 USD 0.0334 USD
2024-12-08 0.0345 USD 13,281,530.1267 BEAM 0.0342 USD 0.0330 USD 0.0360 USD 0.0355 USD
2024-12-07 0.0338 USD 21,642,494.6684 BEAM 0.0333 USD 0.0318 USD 0.0375 USD 0.0329 USD
2024-12-06 0.0333 USD 27,483,365.4621 BEAM 0.0311 USD 0.0306 USD 0.0351 USD 0.0337 USD
2024-12-05 0.0322 USD 34,634,439.9378 BEAM 0.0329 USD 0.0307 USD 0.0339 USD 0.0316 USD
2024-12-04 0.0324 USD 61,535,005.9005 BEAM 0.0309 USD 0.0299 USD 0.0349 USD 0.0332 USD
2024-12-03 0.0289 USD 38,630,821.1925 BEAM 0.0277 USD 0.0272 USD 0.0311 USD 0.0301 USD
2024-12-02 0.0266 USD 44,041,857.1117 BEAM 0.0285 USD 0.0255 USD 0.0291 USD 0.0267 USD
2024-12-01 0.0286 USD 43,880,281.8679 BEAM 0.0266 USD 0.0264 USD 0.0297 USD 0.0297 USD
2024-11-30 0.0264 USD 15,806,399.7696 BEAM 0.0270 USD 0.0260 USD 0.0270 USD 0.0264 USD
2024-11-29 0.0264 USD 31,893,464.8845 BEAM 0.0253 USD 0.0225 USD 0.0285 USD 0.0269 USD
2024-11-28 0.0247 USD 11,229,240.3351 BEAM 0.0241 USD 0.0238 USD 0.0256 USD 0.0249 USD
2024-11-27 0.0233 USD 10,539,079.1355 BEAM 0.0224 USD 0.0221 USD 0.0240 USD 0.0239 USD
2024-11-26 0.0218 USD 29,338,018.9106 BEAM 0.0223 USD 0.0206 USD 0.0234 USD 0.0220 USD
2024-11-25 0.0238 USD 20,297,475.6814 BEAM 0.0241 USD 0.0221 USD 0.0258 USD 0.0228 USD
2024-11-24 0.0234 USD 28,526,852.2381 BEAM 0.0228 USD 0.0215 USD 0.0247 USD 0.0232 USD
2024-11-23 0.0230 USD 45,441,122.6399 BEAM 0.0217 USD 0.0215 USD 0.0242 USD 0.0230 USD
2024-11-22 0.0212 USD 39,933,713.7093 BEAM 0.0222 USD 0.0197 USD 0.0224 USD 0.0215 USD
2024-11-21 0.0211 USD 45,516,273.6970 BEAM 0.0217 USD 0.0170 USD 0.0225 USD 0.0221 USD
2024-11-20 0.0226 USD 27,131,974.5104 BEAM 0.0242 USD 0.0210 USD 0.0242 USD 0.0214 USD
2024-11-19 0.0241 USD 34,102,252.1387 BEAM 0.0243 USD 0.0229 USD 0.0256 USD 0.0239 USD
2024-11-18 0.0244 USD 63,196,169.9298 BEAM 0.0232 USD 0.0221 USD 0.0255 USD 0.0243 USD
2024-11-17 0.0236 USD 53,889,187.4337 BEAM 0.0218 USD 0.0205 USD 0.0272 USD 0.0230 USD
2024-11-16 0.0219 USD 38,652,916.4827 BEAM 0.0209 USD 0.0206 USD 0.0229 USD 0.0216 USD
2024-11-15 0.0199 USD 26,595,415.9859 BEAM 0.0203 USD 0.0188 USD 0.0206 USD 0.0201 USD
2024-11-14 0.0214 USD 41,998,756.9967 BEAM 0.0218 USD 0.0204 USD 0.0229 USD 0.0207 USD
2024-11-13 0.0209 USD 32,214,232.4585 BEAM 0.0217 USD 0.0197 USD 0.0230 USD 0.0221 USD
2024-11-12 0.0218 USD 57,545,863.2262 BEAM 0.0231 USD 0.0200 USD 0.0236 USD 0.0222 USD
2024-11-11 0.0220 USD 56,047,434.9892 BEAM 0.0207 USD 0.0198 USD 0.0265 USD 0.0228 USD
2024-11-10 0.0208 USD 9,203,222.8918 BEAM 0.0205 USD 0.0200 USD 0.0214 USD 0.0209 USD
2024-11-09 0.0207 USD 27,406,373.1429 BEAM 0.0195 USD 0.0195 USD 0.0219 USD 0.0203 USD
2024-11-08 0.0194 USD 20,083,339.5048 BEAM 0.0195 USD 0.0186 USD 0.0202 USD 0.0195 USD
2024-11-07 0.0187 USD 14,000,008.0223 BEAM 0.0176 USD 0.0176 USD 0.0201 USD 0.0193 USD
2024-11-06 0.0171 USD 32,583,104.7921 BEAM 0.0160 USD 0.0160 USD 0.0184 USD 0.0173 USD
2024-11-05 0.0157 USD 14,648,959.4956 BEAM 0.0150 USD 0.0148 USD 0.0165 USD 0.0157 USD