Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.0160 USD |
13,990,089.3313 BEAM |
0.0162 USD |
0.0153 USD |
0.0171 USD |
0.0162 USD |
| 2024-06-23 |
0.0170 USD |
2,687,276.8998 BEAM |
0.0169 USD |
0.0163 USD |
0.0176 USD |
0.0166 USD |
| 2024-06-22 |
0.0171 USD |
3,657,688.8442 BEAM |
0.0175 USD |
0.0168 USD |
0.0177 USD |
0.0170 USD |
| 2024-06-21 |
0.0175 USD |
4,774,552.1757 BEAM |
0.0179 USD |
0.0170 USD |
0.0183 USD |
0.0175 USD |
| 2024-06-20 |
0.0186 USD |
4,491,925.8977 BEAM |
0.0187 USD |
0.0178 USD |
0.0194 USD |
0.0184 USD |
| 2024-06-19 |
0.0193 USD |
4,755,124.6241 BEAM |
0.0183 USD |
0.0182 USD |
0.0200 USD |
0.0187 USD |
| 2024-06-18 |
0.0178 USD |
7,715,127.2451 BEAM |
0.0188 USD |
0.0171 USD |
0.0190 USD |
0.0183 USD |
| 2024-06-17 |
0.0191 USD |
4,056,643.3476 BEAM |
0.0202 USD |
0.0182 USD |
0.0204 USD |
0.0188 USD |
| 2024-06-16 |
0.0199 USD |
2,017,776.4989 BEAM |
0.0197 USD |
0.0191 USD |
0.0206 USD |
0.0203 USD |
| 2024-06-15 |
0.0198 USD |
3,130,256.9551 BEAM |
0.0200 USD |
0.0194 USD |
0.0202 USD |
0.0197 USD |
| 2024-06-14 |
0.0200 USD |
8,845,688.5724 BEAM |
0.0210 USD |
0.0190 USD |
0.0218 USD |
0.0200 USD |
| 2024-06-13 |
0.0216 USD |
1,867,120.2464 BEAM |
0.0223 USD |
0.0209 USD |
0.0226 USD |
0.0209 USD |
| 2024-06-12 |
0.0224 USD |
3,837,812.3871 BEAM |
0.0217 USD |
0.0209 USD |
0.0237 USD |
0.0227 USD |
| 2024-06-11 |
0.0215 USD |
4,355,242.9097 BEAM |
0.0226 USD |
0.0206 USD |
0.0227 USD |
0.0221 USD |
| 2024-06-10 |
0.0231 USD |
3,511,995.2097 BEAM |
0.0235 USD |
0.0224 USD |
0.0237 USD |
0.0225 USD |
| 2024-06-09 |
0.0231 USD |
7,445,259.3833 BEAM |
0.0230 USD |
0.0221 USD |
0.0240 USD |
0.0234 USD |
| 2024-06-08 |
0.0232 USD |
5,778,741.0224 BEAM |
0.0240 USD |
0.0221 USD |
0.0250 USD |
0.0227 USD |
| 2024-06-07 |
0.0246 USD |
16,617,937.3886 BEAM |
0.0257 USD |
0.0219 USD |
0.0265 USD |
0.0237 USD |
| 2024-06-06 |
0.0266 USD |
14,129,422.9565 BEAM |
0.0277 USD |
0.0250 USD |
0.0280 USD |
0.0259 USD |
| 2024-06-05 |
0.0281 USD |
5,322,403.4652 BEAM |
0.0282 USD |
0.0273 USD |
0.0288 USD |
0.0277 USD |
| 2024-06-04 |
0.0286 USD |
8,755,057.7806 BEAM |
0.0280 USD |
0.0276 USD |
0.0317 USD |
0.0281 USD |
| 2024-06-03 |
0.0279 USD |
9,858,337.3007 BEAM |
0.0282 USD |
0.0272 USD |
0.0286 USD |
0.0279 USD |
| 2024-06-02 |
0.0286 USD |
7,819,548.7135 BEAM |
0.0294 USD |
0.0277 USD |
0.0303 USD |
0.0282 USD |
| 2024-06-01 |
0.0299 USD |
12,385,078.9499 BEAM |
0.0286 USD |
0.0285 USD |
0.0315 USD |
0.0296 USD |
| 2024-05-31 |
0.0328 USD |
36,799,363.8467 BEAM |
0.0265 USD |
0.0260 USD |
0.0379 USD |
0.0287 USD |