Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.0173 EUR |
12,982,294.6806 BEAM |
0.0179 EUR |
0.0167 EUR |
0.0182 EUR |
0.0167 EUR |
| 2024-07-22 |
0.0181 EUR |
9,982,222.0387 BEAM |
0.0177 EUR |
0.0174 EUR |
0.0189 EUR |
0.0179 EUR |
| 2024-07-21 |
0.0174 EUR |
6,467,254.3548 BEAM |
0.0176 EUR |
0.0168 EUR |
0.0180 EUR |
0.0179 EUR |
| 2024-07-20 |
0.0171 EUR |
5,616,527.7439 BEAM |
0.0172 EUR |
0.0167 EUR |
0.0176 EUR |
0.0175 EUR |
| 2024-07-19 |
0.0167 EUR |
10,870,674.1751 BEAM |
0.0169 EUR |
0.0162 EUR |
0.0175 EUR |
0.0172 EUR |
| 2024-07-18 |
0.0168 EUR |
22,482,935.4459 BEAM |
0.0161 EUR |
0.0160 EUR |
0.0175 EUR |
0.0168 EUR |
| 2024-07-17 |
0.0166 EUR |
18,601,615.2227 BEAM |
0.0166 EUR |
0.0159 EUR |
0.0171 EUR |
0.0161 EUR |
| 2024-07-16 |
0.0160 EUR |
30,944,184.2573 BEAM |
0.0162 EUR |
0.0151 EUR |
0.0167 EUR |
0.0165 EUR |
| 2024-07-15 |
0.0156 EUR |
28,026,235.4168 BEAM |
0.0145 EUR |
0.0144 EUR |
0.0162 EUR |
0.0162 EUR |
| 2024-07-14 |
0.0142 EUR |
9,558,670.9596 BEAM |
0.0141 EUR |
0.0139 EUR |
0.0145 EUR |
0.0144 EUR |
| 2024-07-13 |
0.0141 EUR |
7,816,910.6176 BEAM |
0.0138 EUR |
0.0137 EUR |
0.0144 EUR |
0.0139 EUR |
| 2024-07-12 |
0.0134 EUR |
3,004,848.3965 BEAM |
0.0135 EUR |
0.0130 EUR |
0.0138 EUR |
0.0137 EUR |
| 2024-07-11 |
0.0137 EUR |
9,561,965.2929 BEAM |
0.0138 EUR |
0.0133 EUR |
0.0140 EUR |
0.0133 EUR |
| 2024-07-10 |
0.0138 EUR |
5,509,214.6204 BEAM |
0.0135 EUR |
0.0134 EUR |
0.0141 EUR |
0.0137 EUR |
| 2024-07-09 |
0.0135 EUR |
8,167,045.7971 BEAM |
0.0132 EUR |
0.0132 EUR |
0.0137 EUR |
0.0134 EUR |
| 2024-07-08 |
0.0131 EUR |
10,596,818.9586 BEAM |
0.0128 EUR |
0.0120 EUR |
0.0136 EUR |
0.0133 EUR |
| 2024-07-07 |
0.0133 EUR |
5,736,182.4437 BEAM |
0.0140 EUR |
0.0128 EUR |
0.0140 EUR |
0.0130 EUR |
| 2024-07-06 |
0.0137 EUR |
6,510,829.6544 BEAM |
0.0131 EUR |
0.0129 EUR |
0.0141 EUR |
0.0141 EUR |
| 2024-07-05 |
0.0125 EUR |
24,425,177.4507 BEAM |
0.0130 EUR |
0.0116 EUR |
0.0135 EUR |
0.0131 EUR |
| 2024-07-04 |
0.0140 EUR |
22,899,871.8512 BEAM |
0.0155 EUR |
0.0134 EUR |
0.0156 EUR |
0.0137 EUR |
| 2024-07-03 |
0.0160 EUR |
20,375,024.0058 BEAM |
0.0171 EUR |
0.0154 EUR |
0.0172 EUR |
0.0155 EUR |
| 2024-07-02 |
0.0174 EUR |
54,703,819.3044 BEAM |
0.0158 EUR |
0.0158 EUR |
0.0181 EUR |
0.0172 EUR |
| 2024-07-01 |
0.0159 EUR |
18,508,369.7047 BEAM |
0.0152 EUR |
0.0152 EUR |
0.0164 EUR |
0.0159 EUR |
| 2024-06-30 |
0.0147 EUR |
6,479,017.2353 BEAM |
0.0145 EUR |
0.0142 EUR |
0.0153 EUR |
0.0153 EUR |
| 2024-06-29 |
0.0148 EUR |
6,216,850.4941 BEAM |
0.0149 EUR |
0.0145 EUR |
0.0150 EUR |
0.0145 EUR |
| 2024-06-28 |
0.0153 EUR |
13,806,371.4037 BEAM |
0.0157 EUR |
0.0149 EUR |
0.0158 EUR |
0.0149 EUR |
| 2024-06-27 |
0.0154 EUR |
17,793,601.9475 BEAM |
0.0151 EUR |
0.0147 EUR |
0.0159 EUR |
0.0157 EUR |
| 2024-06-26 |
0.0158 EUR |
10,375,145.6837 BEAM |
0.0160 EUR |
0.0152 EUR |
0.0163 EUR |
0.0154 EUR |
| 2024-06-25 |
0.0157 EUR |
11,057,932.6995 BEAM |
0.0151 EUR |
0.0150 EUR |
0.0162 EUR |
0.0159 EUR |
| 2024-06-24 |
0.0147 EUR |
12,320,988.3495 BEAM |
0.0152 EUR |
0.0142 EUR |
0.0154 EUR |
0.0150 EUR |
| 2024-06-23 |
0.0156 EUR |
5,451,124.9170 BEAM |
0.0158 EUR |
0.0151 EUR |
0.0162 EUR |
0.0151 EUR |
| 2024-06-22 |
0.0159 EUR |
3,810,828.9486 BEAM |
0.0162 EUR |
0.0157 EUR |
0.0163 EUR |
0.0159 EUR |
| 2024-06-21 |
0.0164 EUR |
6,877,251.2557 BEAM |
0.0165 EUR |
0.0160 EUR |
0.0168 EUR |
0.0162 EUR |
| 2024-06-20 |
0.0172 EUR |
21,350,026.2625 BEAM |
0.0173 EUR |
0.0165 EUR |
0.0180 EUR |
0.0168 EUR |
| 2024-06-19 |
0.0179 EUR |
8,581,329.4989 BEAM |
0.0170 EUR |
0.0169 EUR |
0.0185 EUR |
0.0174 EUR |
| 2024-06-18 |
0.0163 EUR |
25,030,894.2415 BEAM |
0.0172 EUR |
0.0153 EUR |
0.0173 EUR |
0.0171 EUR |
| 2024-06-17 |
0.0177 EUR |
14,283,106.2287 BEAM |
0.0189 EUR |
0.0170 EUR |
0.0190 EUR |
0.0176 EUR |
| 2024-06-16 |
0.0183 EUR |
8,085,041.6385 BEAM |
0.0182 EUR |
0.0179 EUR |
0.0191 EUR |
0.0191 EUR |
| 2024-06-15 |
0.0185 EUR |
4,877,117.9136 BEAM |
0.0186 EUR |
0.0181 EUR |
0.0188 EUR |
0.0182 EUR |
| 2024-06-14 |
0.0187 EUR |
10,644,085.9952 BEAM |
0.0196 EUR |
0.0178 EUR |
0.0197 EUR |
0.0187 EUR |
| 2024-06-13 |
0.0202 EUR |
7,392,757.7605 BEAM |
0.0206 EUR |
0.0194 EUR |
0.0208 EUR |
0.0195 EUR |
| 2024-06-12 |
0.0209 EUR |
17,278,315.9366 BEAM |
0.0201 EUR |
0.0195 EUR |
0.0217 EUR |
0.0207 EUR |
| 2024-06-11 |
0.0201 EUR |
7,325,245.7297 BEAM |
0.0210 EUR |
0.0196 EUR |
0.0210 EUR |
0.0200 EUR |
| 2024-06-10 |
0.0213 EUR |
5,071,843.5645 BEAM |
0.0217 EUR |
0.0208 EUR |
0.0217 EUR |
0.0209 EUR |
| 2024-06-09 |
0.0214 EUR |
5,751,076.6176 BEAM |
0.0215 EUR |
0.0210 EUR |
0.0219 EUR |
0.0217 EUR |
| 2024-06-08 |
0.0216 EUR |
9,040,074.5352 BEAM |
0.0220 EUR |
0.0211 EUR |
0.0222 EUR |
0.0212 EUR |
| 2024-06-07 |
0.0227 EUR |
20,169,431.1801 BEAM |
0.0235 EUR |
0.0197 EUR |
0.0238 EUR |
0.0220 EUR |
| 2024-06-06 |
0.0243 EUR |
21,277,718.3974 BEAM |
0.0254 EUR |
0.0231 EUR |
0.0256 EUR |
0.0237 EUR |
| 2024-06-05 |
0.0257 EUR |
8,721,155.4476 BEAM |
0.0259 EUR |
0.0253 EUR |
0.0261 EUR |
0.0255 EUR |
| 2024-06-04 |
0.0257 EUR |
12,556,050.7169 BEAM |
0.0256 EUR |
0.0252 EUR |
0.0263 EUR |
0.0257 EUR |