Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0075 EUR |
9,432,993.3840 BEAM |
0.0078 EUR |
0.0072 EUR |
0.0079 EUR |
0.0072 EUR |
| 2025-07-22 |
0.0075 EUR |
23,182,106.7910 BEAM |
0.0076 EUR |
0.0071 EUR |
0.0079 EUR |
0.0074 EUR |
| 2025-07-21 |
0.0076 EUR |
38,211,124.3040 BEAM |
0.0073 EUR |
0.0071 EUR |
0.0080 EUR |
0.0077 EUR |
| 2025-07-20 |
0.0073 EUR |
37,753,504.7140 BEAM |
0.0065 EUR |
0.0065 EUR |
0.0079 EUR |
0.0078 EUR |
| 2025-07-19 |
0.0063 EUR |
7,454,155.2340 BEAM |
0.0063 EUR |
0.0062 EUR |
0.0065 EUR |
0.0064 EUR |
| 2025-07-18 |
0.0066 EUR |
18,563,792.3690 BEAM |
0.0065 EUR |
0.0062 EUR |
0.0069 EUR |
0.0063 EUR |
| 2025-07-17 |
0.0064 EUR |
17,362,859.3840 BEAM |
0.0066 EUR |
0.0062 EUR |
0.0066 EUR |
0.0064 EUR |
| 2025-07-16 |
0.0063 EUR |
19,300,743.8660 BEAM |
0.0063 EUR |
0.0062 EUR |
0.0065 EUR |
0.0064 EUR |
| 2025-07-15 |
0.0061 EUR |
25,404,476.7100 BEAM |
0.0061 EUR |
0.0057 EUR |
0.0063 EUR |
0.0062 EUR |
| 2025-07-14 |
0.0060 EUR |
40,361,229.5020 BEAM |
0.0058 EUR |
0.0058 EUR |
0.0070 EUR |
0.0063 EUR |
| 2025-07-13 |
0.0059 EUR |
12,314,708.1870 BEAM |
0.0057 EUR |
0.0057 EUR |
0.0061 EUR |
0.0059 EUR |
| 2025-07-12 |
0.0059 EUR |
16,095,994.6830 BEAM |
0.0058 EUR |
0.0055 EUR |
0.0059 EUR |
0.0056 EUR |
| 2025-07-11 |
0.0060 EUR |
32,614,764.0780 BEAM |
0.0058 EUR |
0.0058 EUR |
0.0065 EUR |
0.0064 EUR |
| 2025-07-10 |
0.0056 EUR |
16,005,418.5130 BEAM |
0.0056 EUR |
0.0055 EUR |
0.0058 EUR |
0.0058 EUR |
| 2025-07-09 |
0.0055 EUR |
20,186,168.1440 BEAM |
0.0052 EUR |
0.0052 EUR |
0.0056 EUR |
0.0056 EUR |
| 2025-07-08 |
0.0051 EUR |
4,840,415.7980 BEAM |
0.0051 EUR |
0.0050 EUR |
0.0052 EUR |
0.0052 EUR |
| 2025-07-07 |
0.0052 EUR |
16,484,780.1270 BEAM |
0.0053 EUR |
0.0051 EUR |
0.0054 EUR |
0.0051 EUR |
| 2025-07-06 |
0.0050 EUR |
11,648,751.1620 BEAM |
0.0048 EUR |
0.0048 EUR |
0.0052 EUR |
0.0052 EUR |
| 2025-07-05 |
0.0049 EUR |
5,316,773.8820 BEAM |
0.0050 EUR |
0.0048 EUR |
0.0050 EUR |
0.0049 EUR |
| 2025-07-04 |
0.0052 EUR |
9,093,110.7070 BEAM |
0.0053 EUR |
0.0049 EUR |
0.0054 EUR |
0.0049 EUR |
| 2025-07-03 |
0.0053 EUR |
50,603,739.6870 BEAM |
0.0049 EUR |
0.0049 EUR |
0.0057 EUR |
0.0052 EUR |
| 2025-07-02 |
0.0047 EUR |
8,839,170.7620 BEAM |
0.0045 EUR |
0.0045 EUR |
0.0050 EUR |
0.0050 EUR |
| 2025-07-01 |
0.0047 EUR |
4,142,736.5630 BEAM |
0.0050 EUR |
0.0046 EUR |
0.0050 EUR |
0.0046 EUR |
| 2025-06-30 |
0.0049 EUR |
11,691,022.5000 BEAM |
0.0050 EUR |
0.0047 EUR |
0.0050 EUR |
0.0048 EUR |
| 2025-06-29 |
0.0048 EUR |
10,552,332.1160 BEAM |
0.0047 EUR |
0.0046 EUR |
0.0050 EUR |
0.0049 EUR |
| 2025-06-28 |
0.0046 EUR |
10,223,159.8530 BEAM |
0.0046 EUR |
0.0045 EUR |
0.0048 EUR |
0.0047 EUR |
| 2025-06-27 |
0.0046 EUR |
27,595,113.5180 BEAM |
0.0045 EUR |
0.0043 EUR |
0.0048 EUR |
0.0046 EUR |
| 2025-06-26 |
0.0046 EUR |
29,691,830.5620 BEAM |
0.0045 EUR |
0.0044 EUR |
0.0047 EUR |
0.0045 EUR |
| 2025-06-25 |
0.0045 EUR |
22,173,837.0680 BEAM |
0.0046 EUR |
0.0044 EUR |
0.0046 EUR |
0.0044 EUR |
| 2025-06-24 |
0.0043 EUR |
18,286,632.6230 BEAM |
0.0044 EUR |
0.0044 EUR |
0.0047 EUR |
0.0045 EUR |
| 2025-06-23 |
0.0041 EUR |
43,611,572.7720 BEAM |
0.0040 EUR |
0.0039 EUR |
0.0044 EUR |
0.0043 EUR |
| 2025-06-22 |
0.0041 EUR |
19,236,462.7300 BEAM |
0.0041 EUR |
0.0037 EUR |
0.0042 EUR |
0.0039 EUR |
| 2025-06-21 |
0.0043 EUR |
18,176,647.2250 BEAM |
0.0044 EUR |
0.0040 EUR |
0.0045 EUR |
0.0040 EUR |
| 2025-06-20 |
0.0045 EUR |
17,807,663.5130 BEAM |
0.0046 EUR |
0.0043 EUR |
0.0047 EUR |
0.0044 EUR |
| 2025-06-19 |
0.0046 EUR |
14,019,533.5390 BEAM |
0.0046 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-06-18 |
0.0046 EUR |
14,302,692.1940 BEAM |
0.0047 EUR |
0.0037 EUR |
0.0048 EUR |
0.0044 EUR |
| 2025-06-17 |
0.0050 EUR |
5,950,795.6700 BEAM |
0.0049 EUR |
0.0048 EUR |
0.0050 EUR |
0.0048 EUR |
| 2025-06-16 |
0.0051 EUR |
3,330,531.7720 BEAM |
0.0050 EUR |
0.0050 EUR |
0.0052 EUR |
0.0052 EUR |
| 2025-06-15 |
0.0050 EUR |
5,390,981.1970 BEAM |
0.0050 EUR |
0.0050 EUR |
0.0051 EUR |
0.0050 EUR |
| 2025-06-14 |
0.0051 EUR |
7,230,395.0320 BEAM |
0.0050 EUR |
0.0049 EUR |
0.0051 EUR |
0.0049 EUR |
| 2025-06-13 |
0.0049 EUR |
28,419,709.3030 BEAM |
0.0052 EUR |
0.0049 EUR |
0.0052 EUR |
0.0051 EUR |
| 2025-06-12 |
0.0057 EUR |
3,810,830.0020 BEAM |
0.0058 EUR |
0.0055 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-06-11 |
0.0059 EUR |
9,258,784.5490 BEAM |
0.0060 EUR |
0.0057 EUR |
0.0061 EUR |
0.0057 EUR |
| 2025-06-10 |
0.0060 EUR |
15,106,900.1640 BEAM |
0.0059 EUR |
0.0058 EUR |
0.0065 EUR |
0.0059 EUR |
| 2025-06-09 |
0.0056 EUR |
7,885,313.3270 BEAM |
0.0056 EUR |
0.0055 EUR |
0.0058 EUR |
0.0057 EUR |
| 2025-06-08 |
0.0055 EUR |
5,000,047.8320 BEAM |
0.0054 EUR |
0.0054 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-06-07 |
0.0055 EUR |
6,071,533.6000 BEAM |
0.0053 EUR |
0.0053 EUR |
0.0057 EUR |
0.0057 EUR |
| 2025-06-06 |
0.0053 EUR |
5,436,167.3940 BEAM |
0.0053 EUR |
0.0053 EUR |
0.0058 EUR |
0.0054 EUR |
| 2025-06-05 |
0.0056 EUR |
35,486,646.6560 BEAM |
0.0056 EUR |
0.0050 EUR |
0.0062 EUR |
0.0053 EUR |
| 2025-06-04 |
0.0057 EUR |
9,534,163.2600 BEAM |
0.0058 EUR |
0.0056 EUR |
0.0059 EUR |
0.0056 EUR |