Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-03 |
0.0059 EUR |
19,426,221.3910 BEAM |
0.0058 EUR |
0.0058 EUR |
0.0060 EUR |
0.0058 EUR |
| 2025-06-02 |
0.0059 EUR |
21,052,366.4020 BEAM |
0.0058 EUR |
0.0056 EUR |
0.0068 EUR |
0.0057 EUR |
| 2025-06-01 |
0.0057 EUR |
5,757,251.9940 BEAM |
0.0060 EUR |
0.0055 EUR |
0.0061 EUR |
0.0058 EUR |
| 2025-05-31 |
0.0061 EUR |
7,384,385.5840 BEAM |
0.0065 EUR |
0.0057 EUR |
0.0065 EUR |
0.0060 EUR |
| 2025-05-30 |
0.0061 EUR |
16,709,714.0680 BEAM |
0.0066 EUR |
0.0057 EUR |
0.0068 EUR |
0.0063 EUR |
| 2025-05-29 |
0.0067 EUR |
8,742,807.6350 BEAM |
0.0068 EUR |
0.0065 EUR |
0.0069 EUR |
0.0066 EUR |
| 2025-05-28 |
0.0068 EUR |
6,095,928.1380 BEAM |
0.0068 EUR |
0.0065 EUR |
0.0070 EUR |
0.0066 EUR |
| 2025-05-27 |
0.0069 EUR |
14,803,261.8410 BEAM |
0.0066 EUR |
0.0066 EUR |
0.0070 EUR |
0.0070 EUR |
| 2025-05-26 |
0.0068 EUR |
10,387,301.5350 BEAM |
0.0068 EUR |
0.0066 EUR |
0.0069 EUR |
0.0067 EUR |
| 2025-05-25 |
0.0065 EUR |
13,315,709.1420 BEAM |
0.0068 EUR |
0.0064 EUR |
0.0068 EUR |
0.0067 EUR |
| 2025-05-24 |
0.0068 EUR |
6,252,809.1210 BEAM |
0.0067 EUR |
0.0067 EUR |
0.0069 EUR |
0.0068 EUR |
| 2025-05-23 |
0.0073 EUR |
31,047,905.4950 BEAM |
0.0075 EUR |
0.0069 EUR |
0.0077 EUR |
0.0070 EUR |
| 2025-05-22 |
0.0070 EUR |
19,685,119.2410 BEAM |
0.0069 EUR |
0.0068 EUR |
0.0073 EUR |
0.0073 EUR |
| 2025-05-21 |
0.0069 EUR |
16,456,020.3760 BEAM |
0.0070 EUR |
0.0067 EUR |
0.0072 EUR |
0.0068 EUR |
| 2025-05-20 |
0.0069 EUR |
12,740,876.8620 BEAM |
0.0071 EUR |
0.0068 EUR |
0.0072 EUR |
0.0069 EUR |