Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0069 EUR |
8,141,390.4500 BEAM |
0.0073 EUR |
0.0066 EUR |
0.0073 EUR |
0.0070 EUR |
| 2025-05-18 |
0.0071 EUR |
11,213,429.1820 BEAM |
0.0069 EUR |
0.0066 EUR |
0.0075 EUR |
0.0070 EUR |
| 2025-05-17 |
0.0069 EUR |
9,908,723.9570 BEAM |
0.0072 EUR |
0.0068 EUR |
0.0072 EUR |
0.0069 EUR |
| 2025-05-16 |
0.0074 EUR |
7,374,116.7950 BEAM |
0.0074 EUR |
0.0073 EUR |
0.0076 EUR |
0.0073 EUR |
| 2025-05-15 |
0.0075 EUR |
17,837,721.9420 BEAM |
0.0082 EUR |
0.0072 EUR |
0.0082 EUR |
0.0073 EUR |
| 2025-05-14 |
0.0083 EUR |
23,648,625.7920 BEAM |
0.0087 EUR |
0.0080 EUR |
0.0088 EUR |
0.0081 EUR |
| 2025-05-13 |
0.0081 EUR |
30,932,669.0390 BEAM |
0.0080 EUR |
0.0075 EUR |
0.0088 EUR |
0.0088 EUR |
| 2025-05-12 |
0.0082 EUR |
47,475,571.4090 BEAM |
0.0081 EUR |
0.0075 EUR |
0.0086 EUR |
0.0080 EUR |
| 2025-05-11 |
0.0081 EUR |
30,114,808.2320 BEAM |
0.0086 EUR |
0.0078 EUR |
0.0086 EUR |
0.0082 EUR |
| 2025-05-10 |
0.0079 EUR |
39,287,913.8090 BEAM |
0.0080 EUR |
0.0077 EUR |
0.0082 EUR |
0.0081 EUR |
| 2025-05-09 |
0.0077 EUR |
21,977,400.2500 BEAM |
0.0075 EUR |
0.0075 EUR |
0.0080 EUR |
0.0077 EUR |
| 2025-05-08 |
0.0071 EUR |
34,856,871.7210 BEAM |
0.0066 EUR |
0.0066 EUR |
0.0075 EUR |
0.0074 EUR |
| 2025-05-07 |
0.0064 EUR |
20,138,569.4380 BEAM |
0.0063 EUR |
0.0062 EUR |
0.0067 EUR |
0.0065 EUR |
| 2025-05-06 |
0.0065 EUR |
13,983,414.1280 BEAM |
0.0067 EUR |
0.0061 EUR |
0.0069 EUR |
0.0062 EUR |
| 2025-05-05 |
0.0066 EUR |
18,599,866.5710 BEAM |
0.0065 EUR |
0.0065 EUR |
0.0068 EUR |
0.0067 EUR |
| 2025-05-04 |
0.0065 EUR |
14,015,329.6210 BEAM |
0.0066 EUR |
0.0063 EUR |
0.0066 EUR |
0.0065 EUR |
| 2025-05-03 |
0.0069 EUR |
19,786,558.1130 BEAM |
0.0070 EUR |
0.0066 EUR |
0.0072 EUR |
0.0067 EUR |
| 2025-05-02 |
0.0073 EUR |
44,175,802.6990 BEAM |
0.0075 EUR |
0.0070 EUR |
0.0076 EUR |
0.0070 EUR |
| 2025-05-01 |
0.0077 EUR |
169,719,842.3820 BEAM |
0.0065 EUR |
0.0065 EUR |
0.0083 EUR |
0.0075 EUR |
| 2025-04-30 |
0.0063 EUR |
17,738,097.3120 BEAM |
0.0063 EUR |
0.0062 EUR |
0.0066 EUR |
0.0064 EUR |
| 2025-04-29 |
0.0063 EUR |
6,719,358.9524 BEAM |
0.0063 EUR |
0.0062 EUR |
0.0064 EUR |
0.0063 EUR |
| 2025-04-28 |
0.0064 EUR |
22,467,166.3614 BEAM |
0.0063 EUR |
0.0060 EUR |
0.0066 EUR |
0.0064 EUR |
| 2025-04-27 |
0.0065 EUR |
25,029,860.8895 BEAM |
0.0066 EUR |
0.0063 EUR |
0.0067 EUR |
0.0064 EUR |
| 2025-04-26 |
0.0064 EUR |
19,933,758.0955 BEAM |
0.0063 EUR |
0.0062 EUR |
0.0066 EUR |
0.0063 EUR |
| 2025-04-25 |
0.0063 EUR |
31,741,106.6421 BEAM |
0.0062 EUR |
0.0061 EUR |
0.0065 EUR |
0.0062 EUR |
| 2025-04-24 |
0.0061 EUR |
12,233,078.2942 BEAM |
0.0061 EUR |
0.0059 EUR |
0.0062 EUR |
0.0061 EUR |
| 2025-04-23 |
0.0063 EUR |
31,722,866.4110 BEAM |
0.0063 EUR |
0.0061 EUR |
0.0066 EUR |
0.0062 EUR |
| 2025-04-22 |
0.0057 EUR |
20,682,444.3018 BEAM |
0.0055 EUR |
0.0054 EUR |
0.0060 EUR |
0.0059 EUR |
| 2025-04-21 |
0.0057 EUR |
20,052,131.2104 BEAM |
0.0055 EUR |
0.0055 EUR |
0.0059 EUR |
0.0055 EUR |
| 2025-04-20 |
0.0055 EUR |
7,728,312.8094 BEAM |
0.0055 EUR |
0.0054 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-04-19 |
0.0055 EUR |
11,915,157.5277 BEAM |
0.0054 EUR |
0.0054 EUR |
0.0056 EUR |
0.0056 EUR |
| 2025-04-18 |
0.0054 EUR |
8,544,836.5634 BEAM |
0.0051 EUR |
0.0051 EUR |
0.0055 EUR |
0.0053 EUR |
| 2025-04-17 |
0.0050 EUR |
8,775,191.6207 BEAM |
0.0049 EUR |
0.0049 EUR |
0.0053 EUR |
0.0052 EUR |
| 2025-04-16 |
0.0050 EUR |
6,369,872.4700 BEAM |
0.0051 EUR |
0.0048 EUR |
0.0051 EUR |
0.0051 EUR |
| 2025-04-15 |
0.0052 EUR |
10,175,100.9854 BEAM |
0.0052 EUR |
0.0050 EUR |
0.0054 EUR |
0.0050 EUR |
| 2025-04-14 |
0.0053 EUR |
14,097,278.0623 BEAM |
0.0052 EUR |
0.0052 EUR |
0.0055 EUR |
0.0053 EUR |
| 2025-04-13 |
0.0054 EUR |
28,642,383.2109 BEAM |
0.0057 EUR |
0.0051 EUR |
0.0057 EUR |
0.0051 EUR |
| 2025-04-12 |
0.0056 EUR |
26,325,767.9415 BEAM |
0.0056 EUR |
0.0054 EUR |
0.0058 EUR |
0.0058 EUR |
| 2025-04-11 |
0.0057 EUR |
14,779,817.1125 BEAM |
0.0055 EUR |
0.0054 EUR |
0.0059 EUR |
0.0056 EUR |
| 2025-04-10 |
0.0056 EUR |
14,861,870.0506 BEAM |
0.0059 EUR |
0.0054 EUR |
0.0059 EUR |
0.0055 EUR |
| 2025-04-09 |
0.0056 EUR |
26,899,351.3188 BEAM |
0.0052 EUR |
0.0049 EUR |
0.0061 EUR |
0.0060 EUR |
| 2025-04-08 |
0.0054 EUR |
14,898,839.3541 BEAM |
0.0056 EUR |
0.0051 EUR |
0.0057 EUR |
0.0051 EUR |
| 2025-04-07 |
0.0053 EUR |
46,409,559.6034 BEAM |
0.0052 EUR |
0.0047 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-04-06 |
0.0054 EUR |
21,693,949.8274 BEAM |
0.0059 EUR |
0.0051 EUR |
0.0060 EUR |
0.0052 EUR |
| 2025-04-05 |
0.0060 EUR |
4,520,666.9468 BEAM |
0.0059 EUR |
0.0058 EUR |
0.0061 EUR |
0.0059 EUR |
| 2025-04-04 |
0.0059 EUR |
14,670,142.9946 BEAM |
0.0059 EUR |
0.0057 EUR |
0.0061 EUR |
0.0060 EUR |
| 2025-04-03 |
0.0058 EUR |
24,123,117.9825 BEAM |
0.0058 EUR |
0.0056 EUR |
0.0062 EUR |
0.0059 EUR |
| 2025-04-02 |
0.0062 EUR |
22,441,053.0226 BEAM |
0.0064 EUR |
0.0059 EUR |
0.0065 EUR |
0.0059 EUR |
| 2025-04-01 |
0.0065 EUR |
37,772,129.7599 BEAM |
0.0065 EUR |
0.0063 EUR |
0.0069 EUR |
0.0065 EUR |
| 2025-03-31 |
0.0065 EUR |
23,974,008.2334 BEAM |
0.0068 EUR |
0.0063 EUR |
0.0068 EUR |
0.0065 EUR |