Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.0087 USD |
26,134,188.7953 BEAM |
0.0085 USD |
0.0083 USD |
0.0089 USD |
0.0087 USD |
| 2025-07-26 |
0.0086 USD |
35,803,252.3115 BEAM |
0.0081 USD |
0.0081 USD |
0.0089 USD |
0.0085 USD |
| 2025-07-25 |
0.0080 USD |
26,599,071.6363 BEAM |
0.0080 USD |
0.0076 USD |
0.0083 USD |
0.0081 USD |
| 2025-07-24 |
0.0080 USD |
63,831,596.4002 BEAM |
0.0080 USD |
0.0073 USD |
0.0085 USD |
0.0082 USD |
| 2025-07-23 |
0.0085 USD |
33,269,610.6180 BEAM |
0.0091 USD |
0.0079 USD |
0.0091 USD |
0.0081 USD |
| 2025-07-22 |
0.0085 USD |
20,857,378.1397 BEAM |
0.0088 USD |
0.0083 USD |
0.0089 USD |
0.0087 USD |
| 2025-07-21 |
0.0086 USD |
38,305,821.5610 BEAM |
0.0085 USD |
0.0082 USD |
0.0090 USD |
0.0089 USD |
| 2025-07-20 |
0.0085 USD |
47,352,080.2540 BEAM |
0.0075 USD |
0.0075 USD |
0.0093 USD |
0.0087 USD |
| 2025-07-19 |
0.0074 USD |
24,588,065.0055 BEAM |
0.0074 USD |
0.0071 USD |
0.0076 USD |
0.0074 USD |
| 2025-07-18 |
0.0078 USD |
66,153,003.9360 BEAM |
0.0076 USD |
0.0075 USD |
0.0083 USD |
0.0077 USD |
| 2025-07-17 |
0.0074 USD |
11,773,241.1840 BEAM |
0.0074 USD |
0.0072 USD |
0.0076 USD |
0.0076 USD |
| 2025-07-16 |
0.0074 USD |
41,774,430.3331 BEAM |
0.0073 USD |
0.0071 USD |
0.0078 USD |
0.0074 USD |
| 2025-07-15 |
0.0068 USD |
2,498,986.5502 BEAM |
0.0070 USD |
0.0067 USD |
0.0070 USD |
0.0069 USD |
| 2025-07-14 |
0.0070 USD |
16,225,637.2604 BEAM |
0.0067 USD |
0.0067 USD |
0.0072 USD |
0.0069 USD |
| 2025-07-13 |
0.0069 USD |
21,995,515.2428 BEAM |
0.0067 USD |
0.0067 USD |
0.0072 USD |
0.0068 USD |
| 2025-07-12 |
0.0068 USD |
9,157,341.7287 BEAM |
0.0069 USD |
0.0065 USD |
0.0070 USD |
0.0066 USD |
| 2025-07-11 |
0.0072 USD |
25,057,593.7978 BEAM |
0.0070 USD |
0.0068 USD |
0.0074 USD |
0.0072 USD |
| 2025-07-10 |
0.0067 USD |
26,313,113.5111 BEAM |
0.0066 USD |
0.0064 USD |
0.0072 USD |
0.0070 USD |
| 2025-07-09 |
0.0063 USD |
12,229,602.3920 BEAM |
0.0062 USD |
0.0061 USD |
0.0066 USD |
0.0066 USD |
| 2025-07-08 |
0.0059 USD |
4,064,197.0331 BEAM |
0.0060 USD |
0.0059 USD |
0.0061 USD |
0.0059 USD |
| 2025-07-07 |
0.0061 USD |
10,025,770.1922 BEAM |
0.0063 USD |
0.0060 USD |
0.0064 USD |
0.0060 USD |
| 2025-07-06 |
0.0059 USD |
6,183,784.0754 BEAM |
0.0057 USD |
0.0057 USD |
0.0061 USD |
0.0060 USD |
| 2025-07-05 |
0.0058 USD |
9,168,022.5396 BEAM |
0.0059 USD |
0.0056 USD |
0.0060 USD |
0.0058 USD |
| 2025-07-04 |
0.0060 USD |
11,343,918.2858 BEAM |
0.0062 USD |
0.0057 USD |
0.0064 USD |
0.0058 USD |
| 2025-07-03 |
0.0062 USD |
27,371,176.1567 BEAM |
0.0057 USD |
0.0057 USD |
0.0067 USD |
0.0062 USD |
| 2025-07-02 |
0.0056 USD |
11,449,145.6574 BEAM |
0.0053 USD |
0.0052 USD |
0.0059 USD |
0.0058 USD |
| 2025-07-01 |
0.0055 USD |
15,192,302.4960 BEAM |
0.0058 USD |
0.0053 USD |
0.0059 USD |
0.0054 USD |
| 2025-06-30 |
0.0057 USD |
12,019,978.9799 BEAM |
0.0059 USD |
0.0056 USD |
0.0059 USD |
0.0057 USD |
| 2025-06-29 |
0.0057 USD |
10,819,180.1925 BEAM |
0.0055 USD |
0.0054 USD |
0.0058 USD |
0.0056 USD |
| 2025-06-28 |
0.0054 USD |
7,560,173.0350 BEAM |
0.0055 USD |
0.0053 USD |
0.0056 USD |
0.0055 USD |
| 2025-06-27 |
0.0053 USD |
13,109,438.4617 BEAM |
0.0053 USD |
0.0050 USD |
0.0056 USD |
0.0054 USD |
| 2025-06-26 |
0.0053 USD |
12,597,466.7871 BEAM |
0.0052 USD |
0.0051 USD |
0.0055 USD |
0.0053 USD |
| 2025-06-25 |
0.0052 USD |
6,232,117.1517 BEAM |
0.0053 USD |
0.0051 USD |
0.0054 USD |
0.0052 USD |
| 2025-06-24 |
0.0053 USD |
24,103,250.9463 BEAM |
0.0051 USD |
0.0051 USD |
0.0055 USD |
0.0053 USD |
| 2025-06-23 |
0.0046 USD |
71,387,864.1961 BEAM |
0.0046 USD |
0.0045 USD |
0.0050 USD |
0.0049 USD |
| 2025-06-22 |
0.0045 USD |
39,545,151.3825 BEAM |
0.0048 USD |
0.0042 USD |
0.0049 USD |
0.0043 USD |
| 2025-06-21 |
0.0048 USD |
23,661,422.1619 BEAM |
0.0051 USD |
0.0046 USD |
0.0052 USD |
0.0047 USD |
| 2025-06-20 |
0.0053 USD |
4,044,544.9707 BEAM |
0.0053 USD |
0.0052 USD |
0.0054 USD |
0.0053 USD |
| 2025-06-19 |
0.0053 USD |
6,288,629.1079 BEAM |
0.0053 USD |
0.0052 USD |
0.0054 USD |
0.0052 USD |
| 2025-06-18 |
0.0054 USD |
1,915,982.1219 BEAM |
0.0054 USD |
0.0053 USD |
0.0055 USD |
0.0055 USD |
| 2025-06-17 |
0.0057 USD |
2,165,912.5346 BEAM |
0.0057 USD |
0.0055 USD |
0.0057 USD |
0.0056 USD |
| 2025-06-16 |
0.0059 USD |
2,681,522.0055 BEAM |
0.0058 USD |
0.0057 USD |
0.0060 USD |
0.0059 USD |
| 2025-06-15 |
0.0058 USD |
10,201,852.0223 BEAM |
0.0058 USD |
0.0057 USD |
0.0059 USD |
0.0059 USD |
| 2025-06-14 |
0.0058 USD |
1,998,019.3467 BEAM |
0.0059 USD |
0.0058 USD |
0.0059 USD |
0.0059 USD |
| 2025-06-13 |
0.0057 USD |
17,073,208.5508 BEAM |
0.0061 USD |
0.0056 USD |
0.0061 USD |
0.0057 USD |
| 2025-06-12 |
0.0065 USD |
10,296,710.6653 BEAM |
0.0066 USD |
0.0063 USD |
0.0066 USD |
0.0063 USD |
| 2025-06-11 |
0.0068 USD |
14,902,467.6669 BEAM |
0.0069 USD |
0.0066 USD |
0.0070 USD |
0.0068 USD |
| 2025-06-10 |
0.0067 USD |
14,498,153.2597 BEAM |
0.0068 USD |
0.0066 USD |
0.0069 USD |
0.0067 USD |
| 2025-06-09 |
0.0064 USD |
10,934,591.8165 BEAM |
0.0064 USD |
0.0062 USD |
0.0067 USD |
0.0067 USD |
| 2025-06-08 |
0.0062 USD |
13,098,823.8460 BEAM |
0.0063 USD |
0.0061 USD |
0.0064 USD |
0.0064 USD |