Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-19 |
0.0181 USD |
18,184,947.2515 BEAM |
0.0183 USD |
0.0176 USD |
0.0190 USD |
0.0188 USD |
| 2024-07-18 |
0.0181 USD |
4,100,441.9815 BEAM |
0.0176 USD |
0.0175 USD |
0.0190 USD |
0.0180 USD |
| 2024-07-17 |
0.0181 USD |
4,576,092.7279 BEAM |
0.0181 USD |
0.0174 USD |
0.0190 USD |
0.0176 USD |
| 2024-07-16 |
0.0174 USD |
11,931,790.2859 BEAM |
0.0179 USD |
0.0161 USD |
0.0183 USD |
0.0181 USD |
| 2024-07-15 |
0.0170 USD |
5,232,114.1636 BEAM |
0.0157 USD |
0.0157 USD |
0.0178 USD |
0.0178 USD |
| 2024-07-14 |
0.0154 USD |
2,331,156.2775 BEAM |
0.0154 USD |
0.0152 USD |
0.0159 USD |
0.0156 USD |
| 2024-07-13 |
0.0153 USD |
4,776,800.1933 BEAM |
0.0152 USD |
0.0148 USD |
0.0158 USD |
0.0152 USD |
| 2024-07-12 |
0.0147 USD |
2,961,477.5358 BEAM |
0.0146 USD |
0.0141 USD |
0.0152 USD |
0.0151 USD |
| 2024-07-11 |
0.0146 USD |
7,160,105.7703 BEAM |
0.0150 USD |
0.0136 USD |
0.0153 USD |
0.0148 USD |
| 2024-07-10 |
0.0149 USD |
1,565,123.6770 BEAM |
0.0145 USD |
0.0145 USD |
0.0153 USD |
0.0150 USD |
| 2024-07-09 |
0.0146 USD |
1,383,639.7088 BEAM |
0.0144 USD |
0.0144 USD |
0.0149 USD |
0.0148 USD |
| 2024-07-08 |
0.0139 USD |
4,592,764.9730 BEAM |
0.0137 USD |
0.0129 USD |
0.0149 USD |
0.0146 USD |
| 2024-07-07 |
0.0144 USD |
2,453,919.0982 BEAM |
0.0152 USD |
0.0137 USD |
0.0153 USD |
0.0143 USD |
| 2024-07-06 |
0.0147 USD |
3,637,520.1684 BEAM |
0.0142 USD |
0.0140 USD |
0.0154 USD |
0.0152 USD |
| 2024-07-05 |
0.0132 USD |
17,212,418.7108 BEAM |
0.0141 USD |
0.0111 USD |
0.0146 USD |
0.0142 USD |
| 2024-07-04 |
0.0153 USD |
10,474,328.7046 BEAM |
0.0168 USD |
0.0132 USD |
0.0168 USD |
0.0146 USD |
| 2024-07-03 |
0.0179 USD |
8,523,909.1411 BEAM |
0.0186 USD |
0.0168 USD |
0.0191 USD |
0.0168 USD |
| 2024-07-02 |
0.0184 USD |
5,493,055.9289 BEAM |
0.0171 USD |
0.0170 USD |
0.0192 USD |
0.0185 USD |
| 2024-07-01 |
0.0172 USD |
3,473,304.1263 BEAM |
0.0164 USD |
0.0163 USD |
0.0177 USD |
0.0174 USD |
| 2024-06-30 |
0.0156 USD |
4,986,153.5004 BEAM |
0.0157 USD |
0.0151 USD |
0.0162 USD |
0.0160 USD |
| 2024-06-29 |
0.0159 USD |
4,074,040.4622 BEAM |
0.0160 USD |
0.0155 USD |
0.0162 USD |
0.0158 USD |
| 2024-06-28 |
0.0170 USD |
4,288,191.8647 BEAM |
0.0171 USD |
0.0160 USD |
0.0179 USD |
0.0162 USD |
| 2024-06-27 |
0.0166 USD |
5,659,114.6719 BEAM |
0.0162 USD |
0.0156 USD |
0.0172 USD |
0.0170 USD |
| 2024-06-26 |
0.0168 USD |
2,752,054.2826 BEAM |
0.0171 USD |
0.0163 USD |
0.0174 USD |
0.0163 USD |
| 2024-06-25 |
0.0168 USD |
11,136,474.0820 BEAM |
0.0163 USD |
0.0161 USD |
0.0175 USD |
0.0170 USD |