Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.0098 EUR |
38,557,065.7820 BEAM |
0.0096 EUR |
0.0092 EUR |
0.0100 EUR |
0.0092 EUR |
| 2025-02-08 |
0.0093 EUR |
13,916,084.5355 BEAM |
0.0091 EUR |
0.0089 EUR |
0.0099 EUR |
0.0096 EUR |
| 2025-02-07 |
0.0094 EUR |
23,033,664.1305 BEAM |
0.0094 EUR |
0.0088 EUR |
0.0100 EUR |
0.0091 EUR |
| 2025-02-06 |
0.0099 EUR |
51,002,745.5487 BEAM |
0.0099 EUR |
0.0090 EUR |
0.0104 EUR |
0.0091 EUR |
| 2025-02-05 |
0.0104 EUR |
28,598,456.7364 BEAM |
0.0105 EUR |
0.0097 EUR |
0.0110 EUR |
0.0098 EUR |
| 2025-02-04 |
0.0115 EUR |
22,774,958.1498 BEAM |
0.0124 EUR |
0.0107 EUR |
0.0126 EUR |
0.0110 EUR |
| 2025-02-03 |
0.0109 EUR |
52,910,345.3349 BEAM |
0.0119 EUR |
0.0093 EUR |
0.0122 EUR |
0.0119 EUR |
| 2025-02-02 |
0.0124 EUR |
32,301,246.3562 BEAM |
0.0129 EUR |
0.0110 EUR |
0.0134 EUR |
0.0114 EUR |
| 2025-02-01 |
0.0146 EUR |
17,991,218.5023 BEAM |
0.0150 EUR |
0.0130 EUR |
0.0153 EUR |
0.0132 EUR |
| 2025-01-31 |
0.0154 EUR |
9,050,848.1264 BEAM |
0.0152 EUR |
0.0150 EUR |
0.0161 EUR |
0.0152 EUR |
| 2025-01-30 |
0.0152 EUR |
17,489,793.1645 BEAM |
0.0145 EUR |
0.0143 EUR |
0.0155 EUR |
0.0154 EUR |
| 2025-01-29 |
0.0143 EUR |
15,853,849.6140 BEAM |
0.0137 EUR |
0.0136 EUR |
0.0152 EUR |
0.0147 EUR |
| 2025-01-28 |
0.0151 EUR |
34,374,609.1254 BEAM |
0.0158 EUR |
0.0142 EUR |
0.0159 EUR |
0.0142 EUR |
| 2025-01-27 |
0.0149 EUR |
29,472,222.3278 BEAM |
0.0161 EUR |
0.0140 EUR |
0.0161 EUR |
0.0158 EUR |
| 2025-01-26 |
0.0167 EUR |
15,331,309.5027 BEAM |
0.0174 EUR |
0.0161 EUR |
0.0175 EUR |
0.0161 EUR |
| 2025-01-25 |
0.0174 EUR |
9,999,399.9949 BEAM |
0.0173 EUR |
0.0170 EUR |
0.0179 EUR |
0.0175 EUR |
| 2025-01-24 |
0.0182 EUR |
6,023,209.4629 BEAM |
0.0185 EUR |
0.0174 EUR |
0.0187 EUR |
0.0174 EUR |
| 2025-01-23 |
0.0184 EUR |
14,769,221.4811 BEAM |
0.0188 EUR |
0.0179 EUR |
0.0192 EUR |
0.0180 EUR |
| 2025-01-22 |
0.0195 EUR |
8,863,968.5354 BEAM |
0.0200 EUR |
0.0187 EUR |
0.0202 EUR |
0.0188 EUR |
| 2025-01-21 |
0.0194 EUR |
15,852,939.5485 BEAM |
0.0193 EUR |
0.0185 EUR |
0.0206 EUR |
0.0199 EUR |
| 2025-01-20 |
0.0206 EUR |
26,533,802.3545 BEAM |
0.0203 EUR |
0.0192 EUR |
0.0224 EUR |
0.0201 EUR |
| 2025-01-19 |
0.0215 EUR |
55,019,636.6620 BEAM |
0.0229 EUR |
0.0203 EUR |
0.0232 EUR |
0.0209 EUR |
| 2025-01-18 |
0.0232 EUR |
9,339,808.9594 BEAM |
0.0250 EUR |
0.0226 EUR |
0.0252 EUR |
0.0232 EUR |
| 2025-01-17 |
0.0237 EUR |
23,847,650.6338 BEAM |
0.0224 EUR |
0.0224 EUR |
0.0253 EUR |
0.0253 EUR |
| 2025-01-16 |
0.0227 EUR |
12,288,245.1146 BEAM |
0.0236 EUR |
0.0219 EUR |
0.0236 EUR |
0.0223 EUR |
| 2025-01-15 |
0.0227 EUR |
17,538,825.6493 BEAM |
0.0220 EUR |
0.0209 EUR |
0.0239 EUR |
0.0236 EUR |
| 2025-01-14 |
0.0215 EUR |
8,779,982.4851 BEAM |
0.0214 EUR |
0.0211 EUR |
0.0222 EUR |
0.0219 EUR |
| 2025-01-13 |
0.0204 EUR |
18,639,135.1256 BEAM |
0.0221 EUR |
0.0195 EUR |
0.0227 EUR |
0.0211 EUR |
| 2025-01-12 |
0.0225 EUR |
4,737,067.3574 BEAM |
0.0224 EUR |
0.0219 EUR |
0.0229 EUR |
0.0225 EUR |
| 2025-01-11 |
0.0226 EUR |
3,551,279.9717 BEAM |
0.0227 EUR |
0.0221 EUR |
0.0232 EUR |
0.0227 EUR |
| 2025-01-10 |
0.0229 EUR |
14,580,047.6880 BEAM |
0.0224 EUR |
0.0221 EUR |
0.0236 EUR |
0.0228 EUR |
| 2025-01-09 |
0.0223 EUR |
14,564,574.9880 BEAM |
0.0234 EUR |
0.0216 EUR |
0.0236 EUR |
0.0222 EUR |
| 2025-01-08 |
0.0232 EUR |
17,548,929.6221 BEAM |
0.0242 EUR |
0.0219 EUR |
0.0244 EUR |
0.0230 EUR |
| 2025-01-07 |
0.0254 EUR |
14,684,745.9594 BEAM |
0.0273 EUR |
0.0240 EUR |
0.0274 EUR |
0.0245 EUR |
| 2025-01-06 |
0.0273 EUR |
13,236,201.2466 BEAM |
0.0275 EUR |
0.0268 EUR |
0.0283 EUR |
0.0270 EUR |
| 2025-01-05 |
0.0276 EUR |
5,734,410.5766 BEAM |
0.0282 EUR |
0.0269 EUR |
0.0284 EUR |
0.0273 EUR |
| 2025-01-04 |
0.0283 EUR |
9,965,574.2885 BEAM |
0.0289 EUR |
0.0276 EUR |
0.0289 EUR |
0.0281 EUR |
| 2025-01-03 |
0.0281 EUR |
9,479,412.7268 BEAM |
0.0276 EUR |
0.0275 EUR |
0.0292 EUR |
0.0291 EUR |
| 2025-01-02 |
0.0276 EUR |
15,864,484.4615 BEAM |
0.0258 EUR |
0.0258 EUR |
0.0289 EUR |
0.0274 EUR |
| 2025-01-01 |
0.0248 EUR |
4,739,173.0397 BEAM |
0.0242 EUR |
0.0238 EUR |
0.0261 EUR |
0.0260 EUR |
| 2024-12-31 |
0.0247 EUR |
5,687,848.6222 BEAM |
0.0246 EUR |
0.0239 EUR |
0.0255 EUR |
0.0242 EUR |
| 2024-12-30 |
0.0251 EUR |
20,623,133.0394 BEAM |
0.0249 EUR |
0.0242 EUR |
0.0259 EUR |
0.0248 EUR |
| 2024-12-29 |
0.0257 EUR |
7,259,348.4954 BEAM |
0.0268 EUR |
0.0246 EUR |
0.0272 EUR |
0.0249 EUR |
| 2024-12-28 |
0.0261 EUR |
9,032,360.5433 BEAM |
0.0255 EUR |
0.0251 EUR |
0.0271 EUR |
0.0268 EUR |
| 2024-12-27 |
0.0264 EUR |
8,439,840.4733 BEAM |
0.0262 EUR |
0.0254 EUR |
0.0276 EUR |
0.0263 EUR |
| 2024-12-26 |
0.0264 EUR |
9,287,215.6027 BEAM |
0.0284 EUR |
0.0257 EUR |
0.0286 EUR |
0.0262 EUR |
| 2024-12-25 |
0.0286 EUR |
10,304,779.9937 BEAM |
0.0290 EUR |
0.0278 EUR |
0.0290 EUR |
0.0283 EUR |
| 2024-12-24 |
0.0286 EUR |
15,936,021.7796 BEAM |
0.0289 EUR |
0.0277 EUR |
0.0298 EUR |
0.0290 EUR |
| 2024-12-23 |
0.0267 EUR |
12,262,303.8827 BEAM |
0.0263 EUR |
0.0257 EUR |
0.0278 EUR |
0.0272 EUR |
| 2024-12-22 |
0.0261 EUR |
11,675,562.8420 BEAM |
0.0253 EUR |
0.0250 EUR |
0.0272 EUR |
0.0266 EUR |