Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0298 USD |
4,580,848.2376 BEAM |
0.0302 USD |
0.0293 USD |
0.0303 USD |
0.0296 USD |
| 2024-12-24 |
0.0299 USD |
68,065,940.2787 BEAM |
0.0300 USD |
0.0288 USD |
0.0312 USD |
0.0301 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 |