Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.0065 EUR |
23,974,008.2334 BEAM |
0.0068 EUR |
0.0063 EUR |
0.0068 EUR |
0.0065 EUR |
| 2025-03-30 |
0.0068 EUR |
13,690,681.4462 BEAM |
0.0068 EUR |
0.0065 EUR |
0.0071 EUR |
0.0069 EUR |
| 2025-03-29 |
0.0070 EUR |
20,247,806.1383 BEAM |
0.0075 EUR |
0.0067 EUR |
0.0075 EUR |
0.0068 EUR |
| 2025-03-28 |
0.0078 EUR |
63,657,995.1249 BEAM |
0.0089 EUR |
0.0072 EUR |
0.0089 EUR |
0.0074 EUR |
| 2025-03-27 |
0.0092 EUR |
35,786,644.3944 BEAM |
0.0091 EUR |
0.0090 EUR |
0.0096 EUR |
0.0093 EUR |
| 2025-03-26 |
0.0087 EUR |
30,142,763.3666 BEAM |
0.0088 EUR |
0.0083 EUR |
0.0091 EUR |
0.0086 EUR |
| 2025-03-25 |
0.0085 EUR |
78,419,535.9578 BEAM |
0.0077 EUR |
0.0077 EUR |
0.0091 EUR |
0.0086 EUR |
| 2025-03-24 |
0.0079 EUR |
35,372,983.4558 BEAM |
0.0076 EUR |
0.0076 EUR |
0.0082 EUR |
0.0077 EUR |
| 2025-03-23 |
0.0079 EUR |
82,061,229.1335 BEAM |
0.0077 EUR |
0.0073 EUR |
0.0083 EUR |
0.0077 EUR |
| 2025-03-22 |
0.0077 EUR |
150,831,337.0609 BEAM |
0.0067 EUR |
0.0065 EUR |
0.0084 EUR |
0.0078 EUR |
| 2025-03-21 |
0.0064 EUR |
34,995,140.7307 BEAM |
0.0064 EUR |
0.0061 EUR |
0.0067 EUR |
0.0064 EUR |
| 2025-03-20 |
0.0065 EUR |
47,575,875.9704 BEAM |
0.0063 EUR |
0.0062 EUR |
0.0068 EUR |
0.0064 EUR |
| 2025-03-19 |
0.0062 EUR |
38,801,217.4579 BEAM |
0.0058 EUR |
0.0058 EUR |
0.0066 EUR |
0.0064 EUR |
| 2025-03-18 |
0.0058 EUR |
9,771,167.8095 BEAM |
0.0059 EUR |
0.0055 EUR |
0.0059 EUR |
0.0056 EUR |
| 2025-03-17 |
0.0057 EUR |
19,850,007.3545 BEAM |
0.0055 EUR |
0.0055 EUR |
0.0059 EUR |
0.0059 EUR |
| 2025-03-16 |
0.0057 EUR |
33,592,307.3696 BEAM |
0.0058 EUR |
0.0055 EUR |
0.0060 EUR |
0.0055 EUR |
| 2025-03-15 |
0.0058 EUR |
11,515,694.5993 BEAM |
0.0057 EUR |
0.0057 EUR |
0.0060 EUR |
0.0059 EUR |
| 2025-03-14 |
0.0057 EUR |
23,403,607.3573 BEAM |
0.0056 EUR |
0.0055 EUR |
0.0059 EUR |
0.0058 EUR |
| 2025-03-13 |
0.0055 EUR |
13,049,993.1409 BEAM |
0.0055 EUR |
0.0054 EUR |
0.0056 EUR |
0.0054 EUR |
| 2025-03-12 |
0.0054 EUR |
27,313,080.3474 BEAM |
0.0052 EUR |
0.0050 EUR |
0.0056 EUR |
0.0055 EUR |
| 2025-03-11 |
0.0051 EUR |
58,081,235.3566 BEAM |
0.0049 EUR |
0.0045 EUR |
0.0054 EUR |
0.0053 EUR |
| 2025-03-10 |
0.0052 EUR |
30,886,336.6311 BEAM |
0.0053 EUR |
0.0047 EUR |
0.0057 EUR |
0.0054 EUR |
| 2025-03-09 |
0.0055 EUR |
20,339,625.5551 BEAM |
0.0059 EUR |
0.0051 EUR |
0.0061 EUR |
0.0052 EUR |
| 2025-03-08 |
0.0060 EUR |
7,764,051.0800 BEAM |
0.0061 EUR |
0.0059 EUR |
0.0062 EUR |
0.0062 EUR |
| 2025-03-07 |
0.0062 EUR |
22,561,041.2470 BEAM |
0.0063 EUR |
0.0059 EUR |
0.0064 EUR |
0.0061 EUR |
| 2025-03-06 |
0.0065 EUR |
11,838,804.5761 BEAM |
0.0066 EUR |
0.0062 EUR |
0.0067 EUR |
0.0063 EUR |
| 2025-03-05 |
0.0065 EUR |
17,512,498.1549 BEAM |
0.0063 EUR |
0.0062 EUR |
0.0067 EUR |
0.0063 EUR |
| 2025-03-04 |
0.0066 EUR |
22,849,679.5049 BEAM |
0.0068 EUR |
0.0059 EUR |
0.0069 EUR |
0.0066 EUR |
| 2025-03-03 |
0.0082 EUR |
5,676,297.5282 BEAM |
0.0085 EUR |
0.0079 EUR |
0.0085 EUR |
0.0081 EUR |
| 2025-03-02 |
0.0081 EUR |
28,949,299.4920 BEAM |
0.0087 EUR |
0.0077 EUR |
0.0087 EUR |
0.0080 EUR |
| 2025-03-01 |
0.0080 EUR |
8,237,360.7623 BEAM |
0.0082 EUR |
0.0077 EUR |
0.0083 EUR |
0.0079 EUR |
| 2025-02-28 |
0.0079 EUR |
21,266,196.4858 BEAM |
0.0077 EUR |
0.0075 EUR |
0.0084 EUR |
0.0081 EUR |
| 2025-02-27 |
0.0079 EUR |
5,086,360.8352 BEAM |
0.0079 EUR |
0.0078 EUR |
0.0084 EUR |
0.0079 EUR |
| 2025-02-26 |
0.0078 EUR |
13,870,616.3519 BEAM |
0.0078 EUR |
0.0075 EUR |
0.0081 EUR |
0.0076 EUR |
| 2025-02-25 |
0.0076 EUR |
36,497,607.9437 BEAM |
0.0077 EUR |
0.0072 EUR |
0.0080 EUR |
0.0079 EUR |
| 2025-02-24 |
0.0085 EUR |
26,154,475.0352 BEAM |
0.0089 EUR |
0.0081 EUR |
0.0092 EUR |
0.0083 EUR |
| 2025-02-23 |
0.0092 EUR |
9,456,464.1057 BEAM |
0.0094 EUR |
0.0090 EUR |
0.0094 EUR |
0.0091 EUR |
| 2025-02-22 |
0.0092 EUR |
15,910,166.5602 BEAM |
0.0090 EUR |
0.0089 EUR |
0.0095 EUR |
0.0093 EUR |
| 2025-02-21 |
0.0097 EUR |
64,258,313.5027 BEAM |
0.0095 EUR |
0.0087 EUR |
0.0102 EUR |
0.0089 EUR |
| 2025-02-20 |
0.0093 EUR |
29,228,911.0432 BEAM |
0.0092 EUR |
0.0091 EUR |
0.0095 EUR |
0.0094 EUR |
| 2025-02-19 |
0.0092 EUR |
22,948,063.3146 BEAM |
0.0092 EUR |
0.0090 EUR |
0.0094 EUR |
0.0091 EUR |
| 2025-02-18 |
0.0097 EUR |
42,673,822.3528 BEAM |
0.0102 EUR |
0.0090 EUR |
0.0104 EUR |
0.0093 EUR |
| 2025-02-17 |
0.0102 EUR |
10,956,496.2386 BEAM |
0.0101 EUR |
0.0098 EUR |
0.0107 EUR |
0.0102 EUR |
| 2025-02-16 |
0.0102 EUR |
7,316,463.1980 BEAM |
0.0103 EUR |
0.0099 EUR |
0.0105 EUR |
0.0100 EUR |
| 2025-02-15 |
0.0105 EUR |
4,816,066.8978 BEAM |
0.0107 EUR |
0.0101 EUR |
0.0107 EUR |
0.0103 EUR |
| 2025-02-14 |
0.0108 EUR |
18,561,432.1789 BEAM |
0.0110 EUR |
0.0106 EUR |
0.0112 EUR |
0.0106 EUR |
| 2025-02-13 |
0.0108 EUR |
47,655,710.7152 BEAM |
0.0104 EUR |
0.0100 EUR |
0.0114 EUR |
0.0109 EUR |
| 2025-02-12 |
0.0097 EUR |
20,044,395.9187 BEAM |
0.0096 EUR |
0.0093 EUR |
0.0103 EUR |
0.0103 EUR |
| 2025-02-11 |
0.0101 EUR |
15,455,250.7510 BEAM |
0.0101 EUR |
0.0095 EUR |
0.0108 EUR |
0.0096 EUR |
| 2025-02-10 |
0.0097 EUR |
7,711,658.2918 BEAM |
0.0096 EUR |
0.0093 EUR |
0.0102 EUR |
0.0102 EUR |