Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.0075 USD |
30,507,336.3779 BEAM |
0.0078 USD |
0.0073 USD |
0.0080 USD |
0.0076 USD |
| 2025-09-14 |
0.0079 USD |
8,622,922.5607 BEAM |
0.0081 USD |
0.0076 USD |
0.0081 USD |
0.0078 USD |
| 2025-09-13 |
0.0081 USD |
14,020,760.0444 BEAM |
0.0079 USD |
0.0079 USD |
0.0083 USD |
0.0080 USD |
| 2025-09-12 |
0.0078 USD |
21,203,346.1530 BEAM |
0.0079 USD |
0.0076 USD |
0.0080 USD |
0.0079 USD |
| 2025-09-11 |
0.0079 USD |
90,557,868.5757 BEAM |
0.0075 USD |
0.0075 USD |
0.0084 USD |
0.0079 USD |
| 2025-09-10 |
0.0074 USD |
37,402,483.6220 BEAM |
0.0072 USD |
0.0072 USD |
0.0077 USD |
0.0074 USD |
| 2025-09-09 |
0.0073 USD |
15,547,607.6908 BEAM |
0.0073 USD |
0.0071 USD |
0.0075 USD |
0.0072 USD |
| 2025-09-08 |
0.0073 USD |
47,365,404.8455 BEAM |
0.0071 USD |
0.0071 USD |
0.0074 USD |
0.0073 USD |
| 2025-09-07 |
0.0071 USD |
5,741,458.7358 BEAM |
0.0071 USD |
0.0070 USD |
0.0072 USD |
0.0070 USD |
| 2025-09-06 |
0.0071 USD |
3,741,965.6867 BEAM |
0.0072 USD |
0.0070 USD |
0.0072 USD |
0.0071 USD |
| 2025-09-05 |
0.0071 USD |
10,763,586.7214 BEAM |
0.0070 USD |
0.0070 USD |
0.0073 USD |
0.0072 USD |
| 2025-09-04 |
0.0071 USD |
10,532,155.2786 BEAM |
0.0073 USD |
0.0068 USD |
0.0073 USD |
0.0069 USD |
| 2025-09-03 |
0.0072 USD |
6,549,610.1306 BEAM |
0.0073 USD |
0.0071 USD |
0.0074 USD |
0.0073 USD |
| 2025-09-02 |
0.0074 USD |
63,540,945.7929 BEAM |
0.0068 USD |
0.0068 USD |
0.0094 USD |
0.0074 USD |
| 2025-09-01 |
0.0069 USD |
16,404,453.7570 BEAM |
0.0070 USD |
0.0067 USD |
0.0073 USD |
0.0067 USD |
| 2025-08-31 |
0.0073 USD |
5,084,943.8431 BEAM |
0.0072 USD |
0.0070 USD |
0.0074 USD |
0.0070 USD |
| 2025-08-30 |
0.0072 USD |
4,656,329.3295 BEAM |
0.0072 USD |
0.0070 USD |
0.0073 USD |
0.0072 USD |
| 2025-08-29 |
0.0074 USD |
21,326,160.7090 BEAM |
0.0075 USD |
0.0071 USD |
0.0078 USD |
0.0073 USD |
| 2025-08-28 |
0.0074 USD |
18,584,608.5980 BEAM |
0.0073 USD |
0.0072 USD |
0.0075 USD |
0.0073 USD |
| 2025-08-27 |
0.0074 USD |
13,234,042.1468 BEAM |
0.0074 USD |
0.0073 USD |
0.0075 USD |
0.0074 USD |
| 2025-08-26 |
0.0073 USD |
23,059,039.6602 BEAM |
0.0070 USD |
0.0069 USD |
0.0080 USD |
0.0073 USD |
| 2025-08-25 |
0.0074 USD |
2,865,179.2901 BEAM |
0.0076 USD |
0.0072 USD |
0.0077 USD |
0.0073 USD |
| 2025-08-24 |
0.0076 USD |
43,568,267.6310 BEAM |
0.0080 USD |
0.0073 USD |
0.0080 USD |
0.0076 USD |
| 2025-08-23 |
0.0080 USD |
25,307,517.7934 BEAM |
0.0081 USD |
0.0077 USD |
0.0082 USD |
0.0080 USD |
| 2025-08-22 |
0.0078 USD |
27,975,298.3687 BEAM |
0.0074 USD |
0.0071 USD |
0.0083 USD |
0.0081 USD |
| 2025-08-21 |
0.0076 USD |
2,176,335.2845 BEAM |
0.0076 USD |
0.0075 USD |
0.0077 USD |
0.0076 USD |
| 2025-08-20 |
0.0074 USD |
52,570,417.3780 BEAM |
0.0073 USD |
0.0072 USD |
0.0077 USD |
0.0076 USD |
| 2025-08-19 |
0.0076 USD |
11,647,471.8470 BEAM |
0.0079 USD |
0.0073 USD |
0.0080 USD |
0.0074 USD |
| 2025-08-18 |
0.0077 USD |
25,210,376.8672 BEAM |
0.0080 USD |
0.0075 USD |
0.0080 USD |
0.0078 USD |
| 2025-08-17 |
0.0081 USD |
16,354,186.9529 BEAM |
0.0080 USD |
0.0079 USD |
0.0083 USD |
0.0081 USD |
| 2025-08-16 |
0.0076 USD |
9,299,786.4991 BEAM |
0.0076 USD |
0.0075 USD |
0.0077 USD |
0.0077 USD |
| 2025-08-15 |
0.0077 USD |
13,591,977.3154 BEAM |
0.0076 USD |
0.0074 USD |
0.0080 USD |
0.0078 USD |
| 2025-08-14 |
0.0081 USD |
26,592,542.0681 BEAM |
0.0085 USD |
0.0076 USD |
0.0088 USD |
0.0076 USD |
| 2025-08-13 |
0.0085 USD |
15,878,935.7231 BEAM |
0.0083 USD |
0.0083 USD |
0.0087 USD |
0.0084 USD |
| 2025-08-12 |
0.0079 USD |
33,432,893.6819 BEAM |
0.0079 USD |
0.0076 USD |
0.0084 USD |
0.0084 USD |
| 2025-08-11 |
0.0084 USD |
21,346,221.1876 BEAM |
0.0085 USD |
0.0080 USD |
0.0087 USD |
0.0084 USD |
| 2025-08-10 |
0.0082 USD |
51,784,228.4320 BEAM |
0.0081 USD |
0.0077 USD |
0.0089 USD |
0.0087 USD |
| 2025-08-09 |
0.0081 USD |
16,733,997.0194 BEAM |
0.0080 USD |
0.0079 USD |
0.0084 USD |
0.0081 USD |
| 2025-08-08 |
0.0079 USD |
30,357,415.4073 BEAM |
0.0076 USD |
0.0075 USD |
0.0087 USD |
0.0080 USD |
| 2025-08-07 |
0.0075 USD |
27,447,404.0129 BEAM |
0.0071 USD |
0.0070 USD |
0.0078 USD |
0.0076 USD |
| 2025-08-06 |
0.0068 USD |
14,333,683.6443 BEAM |
0.0068 USD |
0.0065 USD |
0.0071 USD |
0.0071 USD |
| 2025-08-05 |
0.0069 USD |
6,102,315.0625 BEAM |
0.0071 USD |
0.0067 USD |
0.0071 USD |
0.0068 USD |
| 2025-08-04 |
0.0069 USD |
13,393,839.3243 BEAM |
0.0068 USD |
0.0067 USD |
0.0072 USD |
0.0070 USD |
| 2025-08-03 |
0.0067 USD |
13,552,884.2450 BEAM |
0.0065 USD |
0.0064 USD |
0.0069 USD |
0.0068 USD |
| 2025-08-02 |
0.0066 USD |
20,501,565.3534 BEAM |
0.0067 USD |
0.0063 USD |
0.0068 USD |
0.0065 USD |
| 2025-08-01 |
0.0070 USD |
25,855,124.5460 BEAM |
0.0071 USD |
0.0067 USD |
0.0073 USD |
0.0068 USD |
| 2025-07-31 |
0.0075 USD |
28,458,788.1921 BEAM |
0.0075 USD |
0.0071 USD |
0.0081 USD |
0.0071 USD |
| 2025-07-30 |
0.0073 USD |
17,605,038.9118 BEAM |
0.0077 USD |
0.0070 USD |
0.0077 USD |
0.0074 USD |
| 2025-07-29 |
0.0078 USD |
19,188,772.9127 BEAM |
0.0079 USD |
0.0075 USD |
0.0084 USD |
0.0077 USD |
| 2025-07-28 |
0.0083 USD |
25,020,894.7268 BEAM |
0.0087 USD |
0.0079 USD |
0.0088 USD |
0.0079 USD |