Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.0229 EUR |
904,616.6549 BEAM |
0.0225 EUR |
0.0219 EUR |
0.0226 EUR |
0.0221 EUR |
| 2024-05-07 |
0.0230 EUR |
5,021,376.8847 BEAM |
0.0231 EUR |
0.0224 EUR |
0.0236 EUR |
0.0225 EUR |
| 2024-05-06 |
0.0240 EUR |
8,599,045.7414 BEAM |
0.0235 EUR |
0.0230 EUR |
0.0250 EUR |
0.0232 EUR |
| 2024-05-05 |
0.0233 EUR |
3,210,274.6328 BEAM |
0.0231 EUR |
0.0226 EUR |
0.0239 EUR |
0.0237 EUR |
| 2024-05-04 |
0.0233 EUR |
7,511,398.8170 BEAM |
0.0236 EUR |
0.0230 EUR |
0.0238 EUR |
0.0230 EUR |
| 2024-05-03 |
0.0233 EUR |
14,670,756.1694 BEAM |
0.0230 EUR |
0.0225 EUR |
0.0241 EUR |
0.0237 EUR |
| 2024-05-02 |
0.0220 EUR |
9,904,893.5878 BEAM |
0.0219 EUR |
0.0206 EUR |
0.0231 EUR |
0.0230 EUR |
| 2024-05-01 |
0.0213 EUR |
15,925,644.8295 BEAM |
0.0218 EUR |
0.0203 EUR |
0.0229 EUR |
0.0220 EUR |
| 2024-04-30 |
0.0218 EUR |
14,038,106.3989 BEAM |
0.0242 EUR |
0.0208 EUR |
0.0245 EUR |
0.0219 EUR |
| 2024-04-29 |
0.0240 EUR |
9,512,994.0663 BEAM |
0.0244 EUR |
0.0234 EUR |
0.0247 EUR |
0.0243 EUR |
| 2024-04-28 |
0.0252 EUR |
5,025,686.3999 BEAM |
0.0250 EUR |
0.0246 EUR |
0.0256 EUR |
0.0247 EUR |
| 2024-04-27 |
0.0246 EUR |
5,835,778.1229 BEAM |
0.0248 EUR |
0.0239 EUR |
0.0255 EUR |
0.0249 EUR |
| 2024-04-26 |
0.0253 EUR |
5,916,932.4714 BEAM |
0.0257 EUR |
0.0247 EUR |
0.0260 EUR |
0.0247 EUR |
| 2024-04-25 |
0.0257 EUR |
11,209,019.4379 BEAM |
0.0257 EUR |
0.0247 EUR |
0.0267 EUR |
0.0256 EUR |
| 2024-04-24 |
0.0272 EUR |
15,434,557.6373 BEAM |
0.0280 EUR |
0.0255 EUR |
0.0290 EUR |
0.0255 EUR |
| 2024-04-23 |
0.0287 EUR |
20,604,222.3165 BEAM |
0.0301 EUR |
0.0273 EUR |
0.0318 EUR |
0.0278 EUR |
| 2024-04-22 |
0.0296 EUR |
10,078,038.2742 BEAM |
0.0287 EUR |
0.0285 EUR |
0.0304 EUR |
0.0301 EUR |
| 2024-04-21 |
0.0288 EUR |
6,387,083.8599 BEAM |
0.0288 EUR |
0.0280 EUR |
0.0295 EUR |
0.0286 EUR |
| 2024-04-20 |
0.0280 EUR |
17,349,791.6517 BEAM |
0.0258 EUR |
0.0252 EUR |
0.0299 EUR |
0.0289 EUR |
| 2024-04-19 |
0.0255 EUR |
13,768,672.6456 BEAM |
0.0243 EUR |
0.0228 EUR |
0.0268 EUR |
0.0256 EUR |
| 2024-04-18 |
0.0245 EUR |
12,985,334.9074 BEAM |
0.0239 EUR |
0.0233 EUR |
0.0256 EUR |
0.0246 EUR |
| 2024-04-17 |
0.0248 EUR |
9,475,615.0725 BEAM |
0.0257 EUR |
0.0236 EUR |
0.0267 EUR |
0.0240 EUR |
| 2024-04-16 |
0.0249 EUR |
18,985,852.0277 BEAM |
0.0251 EUR |
0.0228 EUR |
0.0270 EUR |
0.0259 EUR |
| 2024-04-15 |
0.0275 EUR |
27,044,814.6553 BEAM |
0.0254 EUR |
0.0247 EUR |
0.0292 EUR |
0.0253 EUR |
| 2024-04-14 |
0.0241 EUR |
19,109,325.1953 BEAM |
0.0229 EUR |
0.0219 EUR |
0.0257 EUR |
0.0257 EUR |
| 2024-04-13 |
0.0229 EUR |
20,344,801.8220 BEAM |
0.0256 EUR |
0.0188 EUR |
0.0258 EUR |
0.0223 EUR |
| 2024-04-12 |
0.0257 EUR |
23,747,986.0857 BEAM |
0.0297 EUR |
0.0215 EUR |
0.0300 EUR |
0.0254 EUR |
| 2024-04-11 |
0.0293 EUR |
6,771,923.8753 BEAM |
0.0296 EUR |
0.0286 EUR |
0.0302 EUR |
0.0298 EUR |
| 2024-04-10 |
0.0289 EUR |
15,474,345.3727 BEAM |
0.0273 EUR |
0.0269 EUR |
0.0302 EUR |
0.0297 EUR |
| 2024-04-09 |
0.0289 EUR |
8,452,155.3596 BEAM |
0.0305 EUR |
0.0275 EUR |
0.0307 EUR |
0.0277 EUR |
| 2024-04-08 |
0.0306 EUR |
17,615,608.4237 BEAM |
0.0297 EUR |
0.0287 EUR |
0.0317 EUR |
0.0307 EUR |
| 2024-04-07 |
0.0294 EUR |
19,803,657.9072 BEAM |
0.0277 EUR |
0.0275 EUR |
0.0305 EUR |
0.0295 EUR |
| 2024-04-06 |
0.0276 EUR |
6,492,232.6151 BEAM |
0.0273 EUR |
0.0272 EUR |
0.0281 EUR |
0.0274 EUR |
| 2024-04-05 |
0.0273 EUR |
7,552,827.0977 BEAM |
0.0287 EUR |
0.0264 EUR |
0.0288 EUR |
0.0273 EUR |
| 2024-04-04 |
0.0290 EUR |
10,490,155.0816 BEAM |
0.0284 EUR |
0.0277 EUR |
0.0303 EUR |
0.0283 EUR |
| 2024-04-03 |
0.0294 EUR |
22,237,963.4651 BEAM |
0.0291 EUR |
0.0280 EUR |
0.0303 EUR |
0.0287 EUR |
| 2024-04-02 |
0.0294 EUR |
26,008,779.4047 BEAM |
0.0313 EUR |
0.0284 EUR |
0.0315 EUR |
0.0292 EUR |
| 2024-04-01 |
0.0313 EUR |
28,318,593.5317 BEAM |
0.0320 EUR |
0.0299 EUR |
0.0327 EUR |
0.0314 EUR |
| 2024-03-31 |
0.0318 EUR |
22,129,542.2084 BEAM |
0.0312 EUR |
0.0312 EUR |
0.0325 EUR |
0.0319 EUR |
| 2024-03-30 |
0.0318 EUR |
30,967,992.4462 BEAM |
0.0322 EUR |
0.0310 EUR |
0.0326 EUR |
0.0313 EUR |
| 2024-03-29 |
0.0327 EUR |
26,756,069.5594 BEAM |
0.0332 EUR |
0.0316 EUR |
0.0336 EUR |
0.0322 EUR |
| 2024-03-28 |
0.0339 EUR |
49,789,170.5256 BEAM |
0.0339 EUR |
0.0329 EUR |
0.0348 EUR |
0.0333 EUR |
| 2024-03-27 |
0.0352 EUR |
100,485,210.7843 BEAM |
0.0367 EUR |
0.0332 EUR |
0.0373 EUR |
0.0339 EUR |
| 2024-03-26 |
0.0361 EUR |
349,301,646.7355 BEAM |
0.0337 EUR |
0.0333 EUR |
0.0385 EUR |
0.0367 EUR |