Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-16 |
0.0141 USD |
3,227,937.3133 BEAM |
0.0147 USD |
0.0136 USD |
0.0148 USD |
0.0136 USD |
| 2024-09-15 |
0.0150 USD |
6,831,806.1578 BEAM |
0.0142 USD |
0.0141 USD |
0.0154 USD |
0.0149 USD |
| 2024-09-14 |
0.0143 USD |
6,000,695.8354 BEAM |
0.0145 USD |
0.0140 USD |
0.0149 USD |
0.0143 USD |
| 2024-09-13 |
0.0145 USD |
12,951,639.5996 BEAM |
0.0143 USD |
0.0138 USD |
0.0154 USD |
0.0146 USD |
| 2024-09-12 |
0.0139 USD |
8,447,881.5554 BEAM |
0.0129 USD |
0.0129 USD |
0.0144 USD |
0.0142 USD |
| 2024-09-11 |
0.0130 USD |
5,174,573.1046 BEAM |
0.0135 USD |
0.0125 USD |
0.0135 USD |
0.0127 USD |
| 2024-09-10 |
0.0131 USD |
8,698,079.6853 BEAM |
0.0129 USD |
0.0125 USD |
0.0142 USD |
0.0136 USD |
| 2024-09-09 |
0.0123 USD |
2,570,135.2304 BEAM |
0.0122 USD |
0.0120 USD |
0.0129 USD |
0.0129 USD |
| 2024-09-08 |
0.0119 USD |
2,874,748.6819 BEAM |
0.0118 USD |
0.0117 USD |
0.0123 USD |
0.0120 USD |
| 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 |