Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.0252 USD |
4,339,171.7809 BEAM |
0.0251 USD |
0.0243 USD |
0.0264 USD |
0.0251 USD |
| 2024-05-04 |
0.0253 USD |
4,034,750.7486 BEAM |
0.0256 USD |
0.0246 USD |
0.0264 USD |
0.0253 USD |
| 2024-05-03 |
0.0251 USD |
4,681,021.0571 BEAM |
0.0246 USD |
0.0241 USD |
0.0261 USD |
0.0256 USD |
| 2024-05-02 |
0.0236 USD |
7,864,217.9339 BEAM |
0.0236 USD |
0.0223 USD |
0.0250 USD |
0.0248 USD |
| 2024-05-01 |
0.0232 USD |
9,055,921.9053 BEAM |
0.0234 USD |
0.0218 USD |
0.0264 USD |
0.0239 USD |
| 2024-04-30 |
0.0236 USD |
9,899,259.8237 BEAM |
0.0260 USD |
0.0222 USD |
0.0263 USD |
0.0229 USD |
| 2024-04-29 |
0.0256 USD |
2,788,294.2611 BEAM |
0.0263 USD |
0.0251 USD |
0.0267 USD |
0.0254 USD |
| 2024-04-28 |
0.0270 USD |
1,745,375.9393 BEAM |
0.0268 USD |
0.0265 USD |
0.0275 USD |
0.0266 USD |
| 2024-04-27 |
0.0266 USD |
3,762,853.4871 BEAM |
0.0268 USD |
0.0257 USD |
0.0275 USD |
0.0268 USD |
| 2024-04-26 |
0.0274 USD |
5,596,746.1045 BEAM |
0.0278 USD |
0.0267 USD |
0.0295 USD |
0.0271 USD |
| 2024-04-25 |
0.0275 USD |
7,544,167.1585 BEAM |
0.0274 USD |
0.0263 USD |
0.0292 USD |
0.0277 USD |
| 2024-04-24 |
0.0287 USD |
10,010,567.5849 BEAM |
0.0302 USD |
0.0269 USD |
0.0311 USD |
0.0277 USD |
| 2024-04-23 |
0.0313 USD |
10,767,431.8159 BEAM |
0.0322 USD |
0.0289 USD |
0.0343 USD |
0.0302 USD |
| 2024-04-22 |
0.0317 USD |
5,152,038.9248 BEAM |
0.0303 USD |
0.0300 USD |
0.0327 USD |
0.0322 USD |
| 2024-04-21 |
0.0307 USD |
4,105,843.6519 BEAM |
0.0309 USD |
0.0299 USD |
0.0314 USD |
0.0307 USD |
| 2024-04-20 |
0.0316 USD |
21,295,282.1889 BEAM |
0.0275 USD |
0.0268 USD |
0.0350 USD |
0.0311 USD |