Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.0157 USD |
14,648,959.4956 BEAM |
0.0150 USD |
0.0148 USD |
0.0165 USD |
0.0157 USD |
| 2024-11-04 |
0.0150 USD |
13,799,907.5387 BEAM |
0.0153 USD |
0.0145 USD |
0.0160 USD |
0.0148 USD |
| 2024-11-03 |
0.0155 USD |
9,952,511.2801 BEAM |
0.0161 USD |
0.0148 USD |
0.0163 USD |
0.0154 USD |
| 2024-11-02 |
0.0163 USD |
5,565,579.3052 BEAM |
0.0167 USD |
0.0158 USD |
0.0170 USD |
0.0162 USD |
| 2024-11-01 |
0.0169 USD |
11,522,162.4187 BEAM |
0.0170 USD |
0.0160 USD |
0.0178 USD |
0.0167 USD |
| 2024-10-31 |
0.0175 USD |
9,468,318.0084 BEAM |
0.0180 USD |
0.0167 USD |
0.0180 USD |
0.0174 USD |
| 2024-10-30 |
0.0181 USD |
7,196,249.2971 BEAM |
0.0189 USD |
0.0175 USD |
0.0190 USD |
0.0179 USD |
| 2024-10-29 |
0.0186 USD |
18,790,908.3068 BEAM |
0.0183 USD |
0.0175 USD |
0.0195 USD |
0.0187 USD |
| 2024-10-28 |
0.0180 USD |
11,636,758.0563 BEAM |
0.0188 USD |
0.0172 USD |
0.0193 USD |
0.0184 USD |
| 2024-10-27 |
0.0183 USD |
6,849,883.8694 BEAM |
0.0184 USD |
0.0178 USD |
0.0194 USD |
0.0192 USD |
| 2024-10-26 |
0.0185 USD |
17,668,249.5665 BEAM |
0.0182 USD |
0.0180 USD |
0.0195 USD |
0.0184 USD |
| 2024-10-25 |
0.0196 USD |
55,401,210.8584 BEAM |
0.0203 USD |
0.0184 USD |
0.0214 USD |
0.0190 USD |
| 2024-10-24 |
0.0195 USD |
16,934,362.4639 BEAM |
0.0187 USD |
0.0180 USD |
0.0204 USD |
0.0201 USD |
| 2024-10-23 |
0.0189 USD |
20,475,451.4038 BEAM |
0.0189 USD |
0.0177 USD |
0.0200 USD |
0.0186 USD |
| 2024-10-22 |
0.0184 USD |
8,981,521.9040 BEAM |
0.0177 USD |
0.0176 USD |
0.0189 USD |
0.0188 USD |
| 2024-10-21 |
0.0179 USD |
11,862,065.5152 BEAM |
0.0183 USD |
0.0172 USD |
0.0191 USD |
0.0179 USD |
| 2024-10-20 |
0.0178 USD |
8,950,802.1679 BEAM |
0.0175 USD |
0.0170 USD |
0.0185 USD |
0.0180 USD |
| 2024-10-19 |
0.0177 USD |
11,500,055.6073 BEAM |
0.0174 USD |
0.0172 USD |
0.0182 USD |
0.0175 USD |
| 2024-10-18 |
0.0172 USD |
17,174,244.8964 BEAM |
0.0159 USD |
0.0158 USD |
0.0183 USD |
0.0174 USD |
| 2024-10-17 |
0.0163 USD |
15,108,447.3351 BEAM |
0.0167 USD |
0.0156 USD |
0.0169 USD |
0.0158 USD |
| 2024-10-16 |
0.0167 USD |
16,415,298.2196 BEAM |
0.0171 USD |
0.0162 USD |
0.0176 USD |
0.0167 USD |
| 2024-10-15 |
0.0168 USD |
19,324,443.8132 BEAM |
0.0169 USD |
0.0158 USD |
0.0183 USD |
0.0176 USD |
| 2024-10-14 |
0.0160 USD |
11,226,779.3620 BEAM |
0.0152 USD |
0.0150 USD |
0.0172 USD |
0.0164 USD |
| 2024-10-13 |
0.0151 USD |
4,996,627.4255 BEAM |
0.0158 USD |
0.0144 USD |
0.0159 USD |
0.0152 USD |
| 2024-10-12 |
0.0158 USD |
3,418,383.0593 BEAM |
0.0158 USD |
0.0153 USD |
0.0162 USD |
0.0156 USD |
| 2024-10-11 |
0.0154 USD |
12,440,614.0851 BEAM |
0.0147 USD |
0.0144 USD |
0.0160 USD |
0.0157 USD |
| 2024-10-10 |
0.0145 USD |
7,527,756.0639 BEAM |
0.0143 USD |
0.0139 USD |
0.0150 USD |
0.0147 USD |
| 2024-10-09 |
0.0150 USD |
5,747,360.5048 BEAM |
0.0150 USD |
0.0143 USD |
0.0156 USD |
0.0144 USD |
| 2024-10-08 |
0.0152 USD |
5,095,284.6576 BEAM |
0.0157 USD |
0.0148 USD |
0.0158 USD |
0.0154 USD |
| 2024-10-07 |
0.0161 USD |
23,813,604.4780 BEAM |
0.0162 USD |
0.0155 USD |
0.0168 USD |
0.0160 USD |
| 2024-10-06 |
0.0161 USD |
19,652,441.3591 BEAM |
0.0158 USD |
0.0152 USD |
0.0172 USD |
0.0160 USD |
| 2024-10-05 |
0.0160 USD |
11,379,482.8697 BEAM |
0.0163 USD |
0.0153 USD |
0.0169 USD |
0.0157 USD |
| 2024-10-04 |
0.0166 USD |
9,206,149.1934 BEAM |
0.0150 USD |
0.0148 USD |
0.0184 USD |
0.0171 USD |
| 2024-10-03 |
0.0155 USD |
19,040,207.2287 BEAM |
0.0164 USD |
0.0146 USD |
0.0169 USD |
0.0149 USD |
| 2024-10-02 |
0.0179 USD |
8,342,302.6722 BEAM |
0.0181 USD |
0.0167 USD |
0.0199 USD |
0.0168 USD |
| 2024-10-01 |
0.0194 USD |
19,377,756.3549 BEAM |
0.0192 USD |
0.0173 USD |
0.0211 USD |
0.0183 USD |
| 2024-09-30 |
0.0193 USD |
9,481,108.8801 BEAM |
0.0190 USD |
0.0184 USD |
0.0200 USD |
0.0193 USD |
| 2024-09-29 |
0.0188 USD |
6,617,819.7791 BEAM |
0.0183 USD |
0.0179 USD |
0.0194 USD |
0.0193 USD |
| 2024-09-28 |
0.0187 USD |
5,218,073.7142 BEAM |
0.0191 USD |
0.0178 USD |
0.0195 USD |
0.0185 USD |
| 2024-09-27 |
0.0187 USD |
10,453,192.9028 BEAM |
0.0185 USD |
0.0182 USD |
0.0190 USD |
0.0185 USD |
| 2024-09-26 |
0.0184 USD |
18,638,516.6148 BEAM |
0.0171 USD |
0.0167 USD |
0.0192 USD |
0.0183 USD |
| 2024-09-25 |
0.0172 USD |
11,471,045.3698 BEAM |
0.0175 USD |
0.0168 USD |
0.0176 USD |
0.0171 USD |
| 2024-09-24 |
0.0174 USD |
7,454,521.0558 BEAM |
0.0177 USD |
0.0166 USD |
0.0179 USD |
0.0171 USD |
| 2024-09-23 |
0.0175 USD |
6,774,937.7692 BEAM |
0.0171 USD |
0.0165 USD |
0.0181 USD |
0.0178 USD |
| 2024-09-22 |
0.0167 USD |
5,304,768.9977 BEAM |
0.0164 USD |
0.0162 USD |
0.0176 USD |
0.0169 USD |
| 2024-09-21 |
0.0162 USD |
2,361,360.0823 BEAM |
0.0166 USD |
0.0159 USD |
0.0166 USD |
0.0160 USD |
| 2024-09-20 |
0.0164 USD |
7,529,595.0745 BEAM |
0.0166 USD |
0.0158 USD |
0.0170 USD |
0.0165 USD |
| 2024-09-19 |
0.0168 USD |
15,548,296.8249 BEAM |
0.0155 USD |
0.0154 USD |
0.0182 USD |
0.0165 USD |
| 2024-09-18 |
0.0150 USD |
7,208,898.1191 BEAM |
0.0147 USD |
0.0143 USD |
0.0161 USD |
0.0148 USD |
| 2024-09-17 |
0.0145 USD |
8,796,443.6184 BEAM |
0.0137 USD |
0.0135 USD |
0.0151 USD |
0.0144 USD |