Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-30 |
0.0271 USD |
2,470,632.3638 BEAM |
0.0274 USD |
0.0264 USD |
0.0286 USD |
0.0268 USD |
| 2024-05-29 |
0.0279 USD |
5,354,061.5076 BEAM |
0.0285 USD |
0.0267 USD |
0.0294 USD |
0.0272 USD |
| 2024-05-28 |
0.0288 USD |
4,998,244.7493 BEAM |
0.0294 USD |
0.0280 USD |
0.0302 USD |
0.0286 USD |
| 2024-05-27 |
0.0301 USD |
8,291,494.5224 BEAM |
0.0298 USD |
0.0292 USD |
0.0311 USD |
0.0296 USD |
| 2024-05-26 |
0.0293 USD |
4,975,126.9713 BEAM |
0.0286 USD |
0.0284 USD |
0.0308 USD |
0.0308 USD |
| 2024-05-25 |
0.0289 USD |
6,350,669.0678 BEAM |
0.0271 USD |
0.0271 USD |
0.0297 USD |
0.0283 USD |
| 2024-05-24 |
0.0273 USD |
4,680,007.4617 BEAM |
0.0274 USD |
0.0262 USD |
0.0282 USD |
0.0274 USD |
| 2024-05-23 |
0.0275 USD |
5,285,497.8633 BEAM |
0.0281 USD |
0.0260 USD |
0.0289 USD |
0.0268 USD |
| 2024-05-22 |
0.0282 USD |
7,449,250.1442 BEAM |
0.0287 USD |
0.0271 USD |
0.0291 USD |
0.0285 USD |
| 2024-05-21 |
0.0294 USD |
10,230,795.3828 BEAM |
0.0300 USD |
0.0276 USD |
0.0312 USD |
0.0286 USD |
| 2024-05-20 |
0.0286 USD |
10,621,268.2824 BEAM |
0.0250 USD |
0.0247 USD |
0.0317 USD |
0.0295 USD |
| 2024-05-19 |
0.0259 USD |
4,158,958.7695 BEAM |
0.0254 USD |
0.0247 USD |
0.0280 USD |
0.0251 USD |
| 2024-05-18 |
0.0250 USD |
3,855,116.5330 BEAM |
0.0249 USD |
0.0244 USD |
0.0263 USD |
0.0255 USD |
| 2024-05-17 |
0.0252 USD |
11,276,211.9327 BEAM |
0.0258 USD |
0.0243 USD |
0.0266 USD |
0.0248 USD |
| 2024-05-16 |
0.0253 USD |
13,180,853.6786 BEAM |
0.0246 USD |
0.0228 USD |
0.0281 USD |
0.0256 USD |
| 2024-05-15 |
0.0234 USD |
8,692,502.0462 BEAM |
0.0215 USD |
0.0211 USD |
0.0252 USD |
0.0245 USD |
| 2024-05-14 |
0.0218 USD |
5,715,799.3107 BEAM |
0.0221 USD |
0.0211 USD |
0.0230 USD |
0.0213 USD |
| 2024-05-13 |
0.0225 USD |
4,575,784.4701 BEAM |
0.0232 USD |
0.0220 USD |
0.0238 USD |
0.0221 USD |
| 2024-05-12 |
0.0237 USD |
2,267,313.8945 BEAM |
0.0238 USD |
0.0231 USD |
0.0240 USD |
0.0231 USD |
| 2024-05-11 |
0.0244 USD |
8,407,319.6325 BEAM |
0.0238 USD |
0.0234 USD |
0.0289 USD |
0.0239 USD |
| 2024-05-10 |
0.0244 USD |
3,353,586.1398 BEAM |
0.0249 USD |
0.0236 USD |
0.0257 USD |
0.0236 USD |
| 2024-05-09 |
0.0241 USD |
2,680,497.4228 BEAM |
0.0241 USD |
0.0228 USD |
0.0250 USD |
0.0247 USD |
| 2024-05-08 |
0.0244 USD |
3,460,096.3199 BEAM |
0.0245 USD |
0.0235 USD |
0.0250 USD |
0.0240 USD |
| 2024-05-07 |
0.0248 USD |
3,537,996.3112 BEAM |
0.0247 USD |
0.0243 USD |
0.0259 USD |
0.0250 USD |
| 2024-05-06 |
0.0257 USD |
3,996,335.3568 BEAM |
0.0257 USD |
0.0246 USD |
0.0267 USD |
0.0249 USD |