Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
0.0120 USD |
3,236,954.2450 BEAM |
0.0117 USD |
0.0116 USD |
0.0123 USD |
0.0119 USD |
| 2024-09-06 |
0.0121 USD |
11,757,872.4212 BEAM |
0.0121 USD |
0.0113 USD |
0.0128 USD |
0.0115 USD |
| 2024-09-05 |
0.0122 USD |
8,300,543.1358 BEAM |
0.0125 USD |
0.0118 USD |
0.0125 USD |
0.0120 USD |
| 2024-09-04 |
0.0125 USD |
6,959,206.2648 BEAM |
0.0125 USD |
0.0117 USD |
0.0131 USD |
0.0127 USD |
| 2024-09-03 |
0.0130 USD |
4,843,260.9759 BEAM |
0.0134 USD |
0.0125 USD |
0.0137 USD |
0.0125 USD |
| 2024-09-02 |
0.0132 USD |
4,430,856.8659 BEAM |
0.0133 USD |
0.0128 USD |
0.0138 USD |
0.0135 USD |
| 2024-09-01 |
0.0138 USD |
2,365,074.8965 BEAM |
0.0146 USD |
0.0134 USD |
0.0146 USD |
0.0136 USD |
| 2024-08-31 |
0.0152 USD |
1,742,406.6121 BEAM |
0.0157 USD |
0.0146 USD |
0.0159 USD |
0.0146 USD |
| 2024-08-30 |
0.0154 USD |
8,247,245.2325 BEAM |
0.0147 USD |
0.0143 USD |
0.0159 USD |
0.0159 USD |
| 2024-08-29 |
0.0149 USD |
5,032,600.6607 BEAM |
0.0143 USD |
0.0142 USD |
0.0157 USD |
0.0146 USD |
| 2024-08-28 |
0.0143 USD |
4,496,323.6587 BEAM |
0.0146 USD |
0.0138 USD |
0.0151 USD |
0.0143 USD |
| 2024-08-27 |
0.0153 USD |
2,930,125.6221 BEAM |
0.0153 USD |
0.0148 USD |
0.0157 USD |
0.0148 USD |
| 2024-08-26 |
0.0159 USD |
5,203,530.8889 BEAM |
0.0163 USD |
0.0151 USD |
0.0164 USD |
0.0152 USD |
| 2024-08-25 |
0.0160 USD |
5,167,072.5422 BEAM |
0.0165 USD |
0.0157 USD |
0.0165 USD |
0.0164 USD |
| 2024-08-24 |
0.0165 USD |
3,703,372.6704 BEAM |
0.0163 USD |
0.0160 USD |
0.0169 USD |
0.0163 USD |
| 2024-08-23 |
0.0159 USD |
5,720,628.2848 BEAM |
0.0152 USD |
0.0151 USD |
0.0168 USD |
0.0163 USD |
| 2024-08-22 |
0.0151 USD |
6,692,612.0761 BEAM |
0.0146 USD |
0.0144 USD |
0.0154 USD |
0.0154 USD |
| 2024-08-21 |
0.0140 USD |
5,591,407.8133 BEAM |
0.0131 USD |
0.0131 USD |
0.0147 USD |
0.0143 USD |
| 2024-08-20 |
0.0134 USD |
1,952,904.0680 BEAM |
0.0132 USD |
0.0130 USD |
0.0136 USD |
0.0132 USD |
| 2024-08-19 |
0.0125 USD |
2,200,363.9379 BEAM |
0.0125 USD |
0.0123 USD |
0.0130 USD |
0.0129 USD |
| 2024-08-18 |
0.0128 USD |
3,884,314.8340 BEAM |
0.0125 USD |
0.0124 USD |
0.0132 USD |
0.0128 USD |
| 2024-08-17 |
0.0123 USD |
1,058,573.0530 BEAM |
0.0122 USD |
0.0122 USD |
0.0126 USD |
0.0125 USD |
| 2024-08-16 |
0.0124 USD |
2,230,420.0571 BEAM |
0.0124 USD |
0.0118 USD |
0.0132 USD |
0.0125 USD |
| 2024-08-15 |
0.0129 USD |
8,534,224.2431 BEAM |
0.0129 USD |
0.0121 USD |
0.0131 USD |
0.0124 USD |
| 2024-08-14 |
0.0134 USD |
3,682,401.8438 BEAM |
0.0134 USD |
0.0128 USD |
0.0136 USD |
0.0129 USD |
| 2024-08-13 |
0.0131 USD |
1,169,727.2000 BEAM |
0.0133 USD |
0.0128 USD |
0.0134 USD |
0.0133 USD |
| 2024-08-12 |
0.0132 USD |
3,764,145.3513 BEAM |
0.0128 USD |
0.0124 USD |
0.0137 USD |
0.0130 USD |
| 2024-08-11 |
0.0137 USD |
9,093,584.7819 BEAM |
0.0135 USD |
0.0127 USD |
0.0152 USD |
0.0127 USD |
| 2024-08-10 |
0.0131 USD |
3,095,549.8118 BEAM |
0.0127 USD |
0.0124 USD |
0.0136 USD |
0.0134 USD |
| 2024-08-09 |
0.0126 USD |
9,157,197.4610 BEAM |
0.0130 USD |
0.0124 USD |
0.0131 USD |
0.0126 USD |
| 2024-08-08 |
0.0126 USD |
8,847,384.7987 BEAM |
0.0117 USD |
0.0114 USD |
0.0130 USD |
0.0130 USD |
| 2024-08-07 |
0.0124 USD |
9,577,564.6601 BEAM |
0.0120 USD |
0.0117 USD |
0.0129 USD |
0.0117 USD |
| 2024-08-06 |
0.0122 USD |
67,324,371.3422 BEAM |
0.0120 USD |
0.0120 USD |
0.0129 USD |
0.0120 USD |
| 2024-08-05 |
0.0115 USD |
24,096,683.7846 BEAM |
0.0126 USD |
0.0101 USD |
0.0127 USD |
0.0117 USD |
| 2024-08-04 |
0.0131 USD |
9,408,271.8303 BEAM |
0.0140 USD |
0.0122 USD |
0.0144 USD |
0.0132 USD |
| 2024-08-03 |
0.0146 USD |
10,246,216.9804 BEAM |
0.0155 USD |
0.0138 USD |
0.0156 USD |
0.0141 USD |
| 2024-08-02 |
0.0162 USD |
8,803,368.6660 BEAM |
0.0176 USD |
0.0150 USD |
0.0176 USD |
0.0155 USD |
| 2024-08-01 |
0.0177 USD |
7,573,736.0828 BEAM |
0.0185 USD |
0.0165 USD |
0.0197 USD |
0.0167 USD |
| 2024-07-31 |
0.0189 USD |
4,316,274.6221 BEAM |
0.0177 USD |
0.0174 USD |
0.0195 USD |
0.0186 USD |
| 2024-07-30 |
0.0180 USD |
3,961,583.7947 BEAM |
0.0183 USD |
0.0171 USD |
0.0189 USD |
0.0174 USD |
| 2024-07-29 |
0.0187 USD |
5,130,784.1090 BEAM |
0.0178 USD |
0.0176 USD |
0.0198 USD |
0.0181 USD |
| 2024-07-28 |
0.0180 USD |
1,578,697.7252 BEAM |
0.0184 USD |
0.0176 USD |
0.0185 USD |
0.0176 USD |
| 2024-07-27 |
0.0185 USD |
3,573,535.8912 BEAM |
0.0184 USD |
0.0181 USD |
0.0189 USD |
0.0184 USD |
| 2024-07-26 |
0.0180 USD |
5,320,998.2644 BEAM |
0.0171 USD |
0.0171 USD |
0.0185 USD |
0.0184 USD |
| 2024-07-25 |
0.0167 USD |
4,397,489.0834 BEAM |
0.0171 USD |
0.0160 USD |
0.0174 USD |
0.0171 USD |
| 2024-07-24 |
0.0178 USD |
3,600,714.5505 BEAM |
0.0185 USD |
0.0170 USD |
0.0187 USD |
0.0172 USD |
| 2024-07-23 |
0.0189 USD |
6,965,780.7762 BEAM |
0.0194 USD |
0.0182 USD |
0.0198 USD |
0.0184 USD |
| 2024-07-22 |
0.0197 USD |
7,531,052.3358 BEAM |
0.0197 USD |
0.0190 USD |
0.0208 USD |
0.0195 USD |
| 2024-07-21 |
0.0191 USD |
4,422,992.0572 BEAM |
0.0192 USD |
0.0183 USD |
0.0198 USD |
0.0196 USD |
| 2024-07-20 |
0.0188 USD |
2,486,219.6000 BEAM |
0.0188 USD |
0.0184 USD |
0.0194 USD |
0.0192 USD |