Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0044 USD |
4,114,546.4568 BEAM |
0.0043 USD |
0.0042 USD |
0.0044 USD |
0.0044 USD |
| 2025-11-03 |
0.0046 USD |
12,922,374.5873 BEAM |
0.0050 USD |
0.0044 USD |
0.0050 USD |
0.0045 USD |
| 2025-11-02 |
0.0050 USD |
7,018,853.7711 BEAM |
0.0051 USD |
0.0048 USD |
0.0052 USD |
0.0048 USD |
| 2025-11-01 |
0.0050 USD |
2,086,769.6551 BEAM |
0.0050 USD |
0.0049 USD |
0.0051 USD |
0.0050 USD |
| 2025-10-31 |
0.0050 USD |
12,269,512.9804 BEAM |
0.0047 USD |
0.0047 USD |
0.0051 USD |
0.0050 USD |
| 2025-10-30 |
0.0046 USD |
94,166,298.3697 BEAM |
0.0051 USD |
0.0045 USD |
0.0052 USD |
0.0045 USD |
| 2025-10-29 |
0.0050 USD |
1,669,205.2299 BEAM |
0.0050 USD |
0.0050 USD |
0.0050 USD |
0.0050 USD |
| 2025-10-28 |
0.0052 USD |
31,477,298.1711 BEAM |
0.0052 USD |
0.0050 USD |
0.0053 USD |
0.0051 USD |
| 2025-10-27 |
0.0054 USD |
4,939,679.6109 BEAM |
0.0054 USD |
0.0054 USD |
0.0055 USD |
0.0054 USD |
| 2025-10-26 |
0.0051 USD |
576,291.2831 BEAM |
0.0051 USD |
0.0051 USD |
0.0051 USD |
0.0051 USD |
| 2025-10-25 |
0.0051 USD |
3,243,589.6244 BEAM |
0.0052 USD |
0.0051 USD |
0.0052 USD |
0.0051 USD |
| 2025-10-24 |
0.0050 USD |
11,654,617.3905 BEAM |
0.0050 USD |
0.0049 USD |
0.0051 USD |
0.0050 USD |
| 2025-10-23 |
0.0050 USD |
9,897,810.7268 BEAM |
0.0049 USD |
0.0049 USD |
0.0051 USD |
0.0050 USD |
| 2025-10-22 |
0.0051 USD |
4,187,120.3251 BEAM |
0.0051 USD |
0.0050 USD |
0.0052 USD |
0.0050 USD |
| 2025-10-21 |
0.0051 USD |
29,653,955.3818 BEAM |
0.0053 USD |
0.0050 USD |
0.0055 USD |
0.0054 USD |
| 2025-10-20 |
0.0053 USD |
30,102,040.4043 BEAM |
0.0052 USD |
0.0050 USD |
0.0055 USD |
0.0053 USD |
| 2025-10-19 |
0.0051 USD |
10,445,907.4202 BEAM |
0.0051 USD |
0.0050 USD |
0.0052 USD |
0.0051 USD |
| 2025-10-18 |
0.0052 USD |
15,039,104.5776 BEAM |
0.0051 USD |
0.0051 USD |
0.0053 USD |
0.0051 USD |
| 2025-10-17 |
0.0051 USD |
22,390,524.6107 BEAM |
0.0055 USD |
0.0049 USD |
0.0055 USD |
0.0051 USD |
| 2025-10-16 |
0.0061 USD |
6,631,848.9016 BEAM |
0.0061 USD |
0.0059 USD |
0.0062 USD |
0.0062 USD |
| 2025-10-15 |
0.0065 USD |
55,121,676.5691 BEAM |
0.0064 USD |
0.0061 USD |
0.0067 USD |
0.0061 USD |
| 2025-10-14 |
0.0063 USD |
39,796,992.2591 BEAM |
0.0068 USD |
0.0059 USD |
0.0068 USD |
0.0064 USD |
| 2025-10-13 |
0.0067 USD |
58,344,093.4938 BEAM |
0.0065 USD |
0.0064 USD |
0.0069 USD |
0.0069 USD |
| 2025-10-12 |
0.0060 USD |
14,657,152.9584 BEAM |
0.0060 USD |
0.0057 USD |
0.0062 USD |
0.0062 USD |
| 2025-10-11 |
0.0063 USD |
58,541,660.4280 BEAM |
0.0064 USD |
0.0057 USD |
0.0066 USD |
0.0060 USD |
| 2025-10-10 |
0.0086 USD |
11,097,870.8362 BEAM |
0.0087 USD |
0.0084 USD |
0.0088 USD |
0.0085 USD |
| 2025-10-09 |
0.0088 USD |
28,957,202.2845 BEAM |
0.0092 USD |
0.0084 USD |
0.0093 USD |
0.0086 USD |
| 2025-10-08 |
0.0093 USD |
23,103,219.8806 BEAM |
0.0092 USD |
0.0090 USD |
0.0097 USD |
0.0093 USD |
| 2025-10-07 |
0.0095 USD |
47,648,586.1571 BEAM |
0.0091 USD |
0.0090 USD |
0.0099 USD |
0.0093 USD |
| 2025-10-06 |
0.0086 USD |
7,839,257.2912 BEAM |
0.0084 USD |
0.0083 USD |
0.0089 USD |
0.0087 USD |
| 2025-10-05 |
0.0086 USD |
31,159,112.1920 BEAM |
0.0085 USD |
0.0084 USD |
0.0092 USD |
0.0084 USD |
| 2025-10-04 |
0.0086 USD |
29,128,825.5549 BEAM |
0.0089 USD |
0.0084 USD |
0.0089 USD |
0.0086 USD |
| 2025-10-03 |
0.0088 USD |
13,404,797.1443 BEAM |
0.0090 USD |
0.0085 USD |
0.0091 USD |
0.0086 USD |
| 2025-10-02 |
0.0089 USD |
56,770,299.0642 BEAM |
0.0084 USD |
0.0082 USD |
0.0096 USD |
0.0089 USD |
| 2025-10-01 |
0.0083 USD |
15,317,431.1543 BEAM |
0.0082 USD |
0.0081 USD |
0.0085 USD |
0.0083 USD |
| 2025-09-30 |
0.0080 USD |
3,141,374.9381 BEAM |
0.0080 USD |
0.0078 USD |
0.0081 USD |
0.0079 USD |
| 2025-09-29 |
0.0075 USD |
7,025,692.0509 BEAM |
0.0076 USD |
0.0074 USD |
0.0077 USD |
0.0077 USD |
| 2025-09-28 |
0.0074 USD |
8,450,112.6159 BEAM |
0.0075 USD |
0.0073 USD |
0.0076 USD |
0.0076 USD |
| 2025-09-27 |
0.0076 USD |
11,725,076.0728 BEAM |
0.0074 USD |
0.0074 USD |
0.0078 USD |
0.0076 USD |
| 2025-09-26 |
0.0071 USD |
4,687,129.9022 BEAM |
0.0070 USD |
0.0070 USD |
0.0073 USD |
0.0072 USD |
| 2025-09-25 |
0.0073 USD |
56,358,648.8726 BEAM |
0.0076 USD |
0.0071 USD |
0.0076 USD |
0.0071 USD |
| 2025-09-24 |
0.0078 USD |
20,486,146.7937 BEAM |
0.0075 USD |
0.0073 USD |
0.0081 USD |
0.0077 USD |
| 2025-09-23 |
0.0074 USD |
5,795,612.3653 BEAM |
0.0074 USD |
0.0072 USD |
0.0076 USD |
0.0076 USD |
| 2025-09-22 |
0.0074 USD |
18,404,050.6883 BEAM |
0.0078 USD |
0.0070 USD |
0.0078 USD |
0.0073 USD |
| 2025-09-21 |
0.0078 USD |
4,777,976.1423 BEAM |
0.0080 USD |
0.0076 USD |
0.0080 USD |
0.0078 USD |
| 2025-09-20 |
0.0081 USD |
23,226,241.8264 BEAM |
0.0082 USD |
0.0079 USD |
0.0082 USD |
0.0081 USD |
| 2025-09-19 |
0.0086 USD |
48,872,188.1363 BEAM |
0.0080 USD |
0.0080 USD |
0.0091 USD |
0.0083 USD |
| 2025-09-18 |
0.0080 USD |
43,377,530.3284 BEAM |
0.0080 USD |
0.0078 USD |
0.0082 USD |
0.0080 USD |
| 2025-09-17 |
0.0075 USD |
26,997,360.1603 BEAM |
0.0076 USD |
0.0074 USD |
0.0077 USD |
0.0075 USD |
| 2025-09-16 |
0.0075 USD |
22,768,478.1124 BEAM |
0.0076 USD |
0.0074 USD |
0.0076 USD |
0.0075 USD |