Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
0.0256 EUR |
19,824,912.4522 BEAM |
0.0259 EUR |
0.0250 EUR |
0.0261 EUR |
0.0254 EUR |
| 2024-06-02 |
0.0263 EUR |
19,868,390.9444 BEAM |
0.0272 EUR |
0.0255 EUR |
0.0274 EUR |
0.0258 EUR |
| 2024-06-01 |
0.0275 EUR |
35,232,980.2477 BEAM |
0.0263 EUR |
0.0262 EUR |
0.0284 EUR |
0.0272 EUR |
| 2024-05-31 |
0.0293 EUR |
124,405,562.2579 BEAM |
0.0244 EUR |
0.0239 EUR |
0.0340 EUR |
0.0265 EUR |
| 2024-05-30 |
0.0249 EUR |
7,214,813.5280 BEAM |
0.0253 EUR |
0.0243 EUR |
0.0259 EUR |
0.0245 EUR |
| 2024-05-29 |
0.0261 EUR |
12,637,400.7777 BEAM |
0.0258 EUR |
0.0251 EUR |
0.0272 EUR |
0.0254 EUR |
| 2024-05-28 |
0.0262 EUR |
11,328,858.2650 BEAM |
0.0271 EUR |
0.0255 EUR |
0.0271 EUR |
0.0258 EUR |
| 2024-05-27 |
0.0275 EUR |
9,682,058.2519 BEAM |
0.0274 EUR |
0.0267 EUR |
0.0283 EUR |
0.0271 EUR |
| 2024-05-26 |
0.0270 EUR |
13,866,023.1267 BEAM |
0.0262 EUR |
0.0262 EUR |
0.0280 EUR |
0.0280 EUR |
| 2024-05-25 |
0.0263 EUR |
8,476,115.7120 BEAM |
0.0250 EUR |
0.0250 EUR |
0.0270 EUR |
0.0260 EUR |
| 2024-05-24 |
0.0251 EUR |
8,816,209.3702 BEAM |
0.0252 EUR |
0.0243 EUR |
0.0257 EUR |
0.0251 EUR |
| 2024-05-23 |
0.0250 EUR |
10,056,142.6837 BEAM |
0.0259 EUR |
0.0238 EUR |
0.0264 EUR |
0.0252 EUR |
| 2024-05-22 |
0.0259 EUR |
11,595,909.0317 BEAM |
0.0263 EUR |
0.0250 EUR |
0.0268 EUR |
0.0258 EUR |
| 2024-05-21 |
0.0270 EUR |
22,585,687.3218 BEAM |
0.0272 EUR |
0.0254 EUR |
0.0283 EUR |
0.0262 EUR |
| 2024-05-20 |
0.0261 EUR |
34,887,528.3524 BEAM |
0.0230 EUR |
0.0226 EUR |
0.0277 EUR |
0.0267 EUR |
| 2024-05-19 |
0.0233 EUR |
8,212,049.9306 BEAM |
0.0233 EUR |
0.0226 EUR |
0.0240 EUR |
0.0228 EUR |
| 2024-05-18 |
0.0229 EUR |
8,988,549.4674 BEAM |
0.0225 EUR |
0.0224 EUR |
0.0235 EUR |
0.0232 EUR |
| 2024-05-17 |
0.0231 EUR |
10,622,280.3127 BEAM |
0.0234 EUR |
0.0224 EUR |
0.0242 EUR |
0.0226 EUR |
| 2024-05-16 |
0.0230 EUR |
15,769,540.9787 BEAM |
0.0225 EUR |
0.0220 EUR |
0.0235 EUR |
0.0233 EUR |
| 2024-05-15 |
0.0217 EUR |
23,138,777.7489 BEAM |
0.0198 EUR |
0.0194 EUR |
0.0230 EUR |
0.0223 EUR |
| 2024-05-14 |
0.0202 EUR |
4,225,615.2407 BEAM |
0.0204 EUR |
0.0194 EUR |
0.0210 EUR |
0.0197 EUR |
| 2024-05-13 |
0.0210 EUR |
9,354,970.2856 BEAM |
0.0216 EUR |
0.0203 EUR |
0.0219 EUR |
0.0205 EUR |
| 2024-05-12 |
0.0219 EUR |
3,798,647.6967 BEAM |
0.0219 EUR |
0.0214 EUR |
0.0222 EUR |
0.0216 EUR |
| 2024-05-11 |
0.0221 EUR |
5,737,243.9092 BEAM |
0.0221 EUR |
0.0217 EUR |
0.0225 EUR |
0.0220 EUR |
| 2024-05-10 |
0.0226 EUR |
8,945,252.7713 BEAM |
0.0229 EUR |
0.0219 EUR |
0.0236 EUR |
0.0221 EUR |
| 2024-05-09 |
0.0223 EUR |
6,138,383.2117 BEAM |
0.0221 EUR |
0.0219 EUR |
0.0232 EUR |
0.0229 EUR |
| 2024-05-08 |
0.0225 EUR |
8,364,122.9039 BEAM |
0.0225 EUR |
0.0219 EUR |
0.0232 EUR |
0.0222 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 |