Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.0085 USD |
7,178,521.4285 BEAM |
0.0083 USD |
0.0081 USD |
0.0088 USD |
0.0087 USD |
| 2025-02-26 |
0.0083 USD |
44,995,301.0974 BEAM |
0.0083 USD |
0.0078 USD |
0.0087 USD |
0.0083 USD |
| 2025-02-25 |
0.0078 USD |
63,250,275.2276 BEAM |
0.0082 USD |
0.0075 USD |
0.0083 USD |
0.0080 USD |
| 2025-02-24 |
0.0089 USD |
21,931,757.9586 BEAM |
0.0096 USD |
0.0084 USD |
0.0097 USD |
0.0086 USD |
| 2025-02-23 |
0.0096 USD |
7,400,985.2462 BEAM |
0.0096 USD |
0.0094 USD |
0.0099 USD |
0.0096 USD |
| 2025-02-22 |
0.0096 USD |
11,433,383.5481 BEAM |
0.0093 USD |
0.0093 USD |
0.0099 USD |
0.0097 USD |
| 2025-02-21 |
0.0100 USD |
68,906,855.9539 BEAM |
0.0099 USD |
0.0091 USD |
0.0107 USD |
0.0093 USD |
| 2025-02-20 |
0.0096 USD |
34,879,729.7580 BEAM |
0.0096 USD |
0.0095 USD |
0.0100 USD |
0.0097 USD |
| 2025-02-19 |
0.0096 USD |
41,150,884.1913 BEAM |
0.0097 USD |
0.0094 USD |
0.0098 USD |
0.0095 USD |
| 2025-02-18 |
0.0098 USD |
37,521,231.7869 BEAM |
0.0106 USD |
0.0093 USD |
0.0109 USD |
0.0097 USD |
| 2025-02-17 |
0.0107 USD |
24,004,872.4920 BEAM |
0.0106 USD |
0.0102 USD |
0.0116 USD |
0.0107 USD |
| 2025-02-16 |
0.0107 USD |
17,537,549.6837 BEAM |
0.0108 USD |
0.0104 USD |
0.0114 USD |
0.0106 USD |
| 2025-02-15 |
0.0110 USD |
18,267,627.7074 BEAM |
0.0113 USD |
0.0106 USD |
0.0114 USD |
0.0108 USD |
| 2025-02-14 |
0.0113 USD |
25,652,180.9176 BEAM |
0.0115 USD |
0.0109 USD |
0.0125 USD |
0.0115 USD |
| 2025-02-13 |
0.0109 USD |
41,842,500.9978 BEAM |
0.0108 USD |
0.0103 USD |
0.0117 USD |
0.0117 USD |
| 2025-02-12 |
0.0100 USD |
45,176,198.5080 BEAM |
0.0099 USD |
0.0096 USD |
0.0106 USD |
0.0102 USD |
| 2025-02-11 |
0.0105 USD |
31,998,009.5523 BEAM |
0.0103 USD |
0.0098 USD |
0.0112 USD |
0.0098 USD |
| 2025-02-10 |
0.0101 USD |
40,394,304.8781 BEAM |
0.0099 USD |
0.0095 USD |
0.0105 USD |
0.0103 USD |
| 2025-02-09 |
0.0100 USD |
30,636,662.9596 BEAM |
0.0100 USD |
0.0097 USD |
0.0106 USD |
0.0099 USD |
| 2025-02-08 |
0.0096 USD |
25,822,950.5739 BEAM |
0.0094 USD |
0.0091 USD |
0.0102 USD |
0.0100 USD |
| 2025-02-07 |
0.0099 USD |
34,632,043.6874 BEAM |
0.0096 USD |
0.0096 USD |
0.0104 USD |
0.0096 USD |
| 2025-02-06 |
0.0099 USD |
34,061,189.9057 BEAM |
0.0103 USD |
0.0090 USD |
0.0108 USD |
0.0095 USD |
| 2025-02-05 |
0.0108 USD |
26,836,291.4146 BEAM |
0.0109 USD |
0.0100 USD |
0.0115 USD |
0.0101 USD |
| 2025-02-04 |
0.0116 USD |
41,928,697.4069 BEAM |
0.0127 USD |
0.0106 USD |
0.0130 USD |
0.0106 USD |
| 2025-02-03 |
0.0111 USD |
153,923,838.4863 BEAM |
0.0122 USD |
0.0096 USD |
0.0125 USD |
0.0123 USD |
| 2025-02-02 |
0.0128 USD |
37,034,371.0923 BEAM |
0.0133 USD |
0.0115 USD |
0.0139 USD |
0.0123 USD |
| 2025-02-01 |
0.0151 USD |
9,938,746.5817 BEAM |
0.0155 USD |
0.0144 USD |
0.0159 USD |
0.0149 USD |
| 2025-01-31 |
0.0163 USD |
15,289,160.4054 BEAM |
0.0159 USD |
0.0155 USD |
0.0171 USD |
0.0158 USD |
| 2025-01-30 |
0.0158 USD |
24,910,867.0000 BEAM |
0.0151 USD |
0.0149 USD |
0.0165 USD |
0.0159 USD |
| 2025-01-29 |
0.0152 USD |
34,654,321.1124 BEAM |
0.0143 USD |
0.0142 USD |
0.0159 USD |
0.0156 USD |
| 2025-01-28 |
0.0158 USD |
16,411,447.2742 BEAM |
0.0166 USD |
0.0151 USD |
0.0167 USD |
0.0154 USD |
| 2025-01-27 |
0.0156 USD |
73,753,745.1926 BEAM |
0.0169 USD |
0.0148 USD |
0.0170 USD |
0.0166 USD |
| 2025-01-26 |
0.0176 USD |
34,442,064.2596 BEAM |
0.0182 USD |
0.0168 USD |
0.0191 USD |
0.0182 USD |
| 2025-01-25 |
0.0182 USD |
16,788,827.7187 BEAM |
0.0182 USD |
0.0177 USD |
0.0188 USD |
0.0184 USD |
| 2025-01-24 |
0.0193 USD |
39,836,095.6935 BEAM |
0.0192 USD |
0.0182 USD |
0.0197 USD |
0.0185 USD |
| 2025-01-23 |
0.0191 USD |
29,612,978.8966 BEAM |
0.0196 USD |
0.0186 USD |
0.0199 USD |
0.0193 USD |
| 2025-01-22 |
0.0205 USD |
17,531,581.2321 BEAM |
0.0207 USD |
0.0199 USD |
0.0214 USD |
0.0201 USD |
| 2025-01-21 |
0.0201 USD |
46,046,098.5296 BEAM |
0.0203 USD |
0.0192 USD |
0.0215 USD |
0.0210 USD |
| 2025-01-20 |
0.0215 USD |
58,803,910.9689 BEAM |
0.0209 USD |
0.0200 USD |
0.0234 USD |
0.0208 USD |
| 2025-01-19 |
0.0223 USD |
41,572,786.2477 BEAM |
0.0237 USD |
0.0208 USD |
0.0244 USD |
0.0214 USD |
| 2025-01-18 |
0.0243 USD |
15,985,109.1311 BEAM |
0.0259 USD |
0.0232 USD |
0.0260 USD |
0.0235 USD |
| 2025-01-17 |
0.0242 USD |
17,173,415.6226 BEAM |
0.0231 USD |
0.0229 USD |
0.0257 USD |
0.0253 USD |
| 2025-01-16 |
0.0234 USD |
17,453,579.6845 BEAM |
0.0244 USD |
0.0225 USD |
0.0247 USD |
0.0235 USD |
| 2025-01-15 |
0.0225 USD |
10,626,010.5619 BEAM |
0.0227 USD |
0.0216 USD |
0.0239 USD |
0.0237 USD |
| 2025-01-14 |
0.0221 USD |
11,012,667.4266 BEAM |
0.0218 USD |
0.0216 USD |
0.0227 USD |
0.0226 USD |
| 2025-01-13 |
0.0208 USD |
50,100,708.6152 BEAM |
0.0226 USD |
0.0191 USD |
0.0234 USD |
0.0217 USD |
| 2025-01-12 |
0.0229 USD |
10,051,969.6202 BEAM |
0.0231 USD |
0.0220 USD |
0.0235 USD |
0.0226 USD |
| 2025-01-11 |
0.0231 USD |
10,939,610.4754 BEAM |
0.0235 USD |
0.0227 USD |
0.0239 USD |
0.0232 USD |
| 2025-01-10 |
0.0235 USD |
16,316,174.5575 BEAM |
0.0229 USD |
0.0224 USD |
0.0254 USD |
0.0232 USD |
| 2025-01-09 |
0.0231 USD |
19,756,920.5408 BEAM |
0.0241 USD |
0.0220 USD |
0.0243 USD |
0.0231 USD |