Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.0237 EUR |
52,446,490.1477 BEAM |
0.0247 EUR |
0.0208 EUR |
0.0269 EUR |
0.0266 EUR |
| 2024-12-19 |
0.0261 EUR |
36,155,315.7778 BEAM |
0.0280 EUR |
0.0235 EUR |
0.0285 EUR |
0.0252 EUR |
| 2024-12-18 |
0.0293 EUR |
21,318,762.7753 BEAM |
0.0291 EUR |
0.0269 EUR |
0.0307 EUR |
0.0286 EUR |
| 2024-12-17 |
0.0305 EUR |
16,328,991.7866 BEAM |
0.0309 EUR |
0.0292 EUR |
0.0311 EUR |
0.0296 EUR |
| 2024-12-16 |
0.0317 EUR |
30,826,386.1948 BEAM |
0.0335 EUR |
0.0306 EUR |
0.0335 EUR |
0.0315 EUR |
| 2024-12-15 |
0.0328 EUR |
13,841,303.2504 BEAM |
0.0330 EUR |
0.0313 EUR |
0.0340 EUR |
0.0325 EUR |
| 2024-12-14 |
0.0341 EUR |
23,666,063.5530 BEAM |
0.0346 EUR |
0.0320 EUR |
0.0346 EUR |
0.0324 EUR |
| 2024-12-13 |
0.0343 EUR |
22,770,049.3087 BEAM |
0.0335 EUR |
0.0334 EUR |
0.0355 EUR |
0.0344 EUR |
| 2024-12-12 |
0.0348 EUR |
64,466,038.4660 BEAM |
0.0371 EUR |
0.0314 EUR |
0.0390 EUR |
0.0336 EUR |
| 2024-12-11 |
0.0334 EUR |
34,359,841.1998 BEAM |
0.0321 EUR |
0.0303 EUR |
0.0360 EUR |
0.0356 EUR |
| 2024-12-10 |
0.0314 EUR |
35,967,893.4373 BEAM |
0.0326 EUR |
0.0286 EUR |
0.0342 EUR |
0.0319 EUR |
| 2024-12-09 |
0.0310 EUR |
45,738,640.0185 BEAM |
0.0343 EUR |
0.0265 EUR |
0.0343 EUR |
0.0301 EUR |
| 2024-12-08 |
0.0327 EUR |
37,406,619.5685 BEAM |
0.0322 EUR |
0.0311 EUR |
0.0350 EUR |
0.0342 EUR |
| 2024-12-07 |
0.0313 EUR |
23,132,730.9139 BEAM |
0.0313 EUR |
0.0304 EUR |
0.0328 EUR |
0.0325 EUR |
| 2024-12-06 |
0.0312 EUR |
28,921,333.3677 BEAM |
0.0294 EUR |
0.0291 EUR |
0.0331 EUR |
0.0320 EUR |
| 2024-12-05 |
0.0302 EUR |
34,995,373.6350 BEAM |
0.0313 EUR |
0.0283 EUR |
0.0317 EUR |
0.0296 EUR |
| 2024-12-04 |
0.0303 EUR |
40,339,998.3025 BEAM |
0.0294 EUR |
0.0285 EUR |
0.0319 EUR |
0.0319 EUR |
| 2024-12-03 |
0.0274 EUR |
38,540,987.4708 BEAM |
0.0264 EUR |
0.0253 EUR |
0.0291 EUR |
0.0286 EUR |
| 2024-12-02 |
0.0256 EUR |
34,276,854.1140 BEAM |
0.0269 EUR |
0.0244 EUR |
0.0270 EUR |
0.0254 EUR |
| 2024-12-01 |
0.0265 EUR |
38,500,069.2194 BEAM |
0.0250 EUR |
0.0249 EUR |
0.0280 EUR |
0.0269 EUR |
| 2024-11-30 |
0.0251 EUR |
13,362,271.0313 BEAM |
0.0254 EUR |
0.0245 EUR |
0.0254 EUR |
0.0251 EUR |
| 2024-11-29 |
0.0249 EUR |
31,162,199.7948 BEAM |
0.0237 EUR |
0.0234 EUR |
0.0259 EUR |
0.0256 EUR |
| 2024-11-28 |
0.0234 EUR |
29,373,499.0323 BEAM |
0.0227 EUR |
0.0227 EUR |
0.0242 EUR |
0.0238 EUR |
| 2024-11-27 |
0.0222 EUR |
25,307,302.5536 BEAM |
0.0213 EUR |
0.0212 EUR |
0.0230 EUR |
0.0226 EUR |
| 2024-11-26 |
0.0206 EUR |
36,033,873.4006 BEAM |
0.0213 EUR |
0.0195 EUR |
0.0223 EUR |
0.0212 EUR |
| 2024-11-25 |
0.0225 EUR |
24,027,643.5750 BEAM |
0.0229 EUR |
0.0214 EUR |
0.0237 EUR |
0.0220 EUR |
| 2024-11-24 |
0.0222 EUR |
37,394,349.0428 BEAM |
0.0219 EUR |
0.0207 EUR |
0.0234 EUR |
0.0222 EUR |
| 2024-11-23 |
0.0214 EUR |
42,764,237.5529 BEAM |
0.0209 EUR |
0.0206 EUR |
0.0231 EUR |
0.0222 EUR |
| 2024-11-22 |
0.0203 EUR |
36,212,156.3059 BEAM |
0.0210 EUR |
0.0198 EUR |
0.0212 EUR |
0.0203 EUR |
| 2024-11-21 |
0.0205 EUR |
31,086,432.8437 BEAM |
0.0204 EUR |
0.0195 EUR |
0.0214 EUR |
0.0208 EUR |
| 2024-11-20 |
0.0210 EUR |
39,165,162.5265 BEAM |
0.0227 EUR |
0.0200 EUR |
0.0227 EUR |
0.0207 EUR |
| 2024-11-19 |
0.0230 EUR |
24,237,482.1065 BEAM |
0.0229 EUR |
0.0221 EUR |
0.0242 EUR |
0.0226 EUR |
| 2024-11-18 |
0.0227 EUR |
29,501,676.3936 BEAM |
0.0219 EUR |
0.0217 EUR |
0.0242 EUR |
0.0229 EUR |
| 2024-11-17 |
0.0229 EUR |
58,859,492.8125 BEAM |
0.0205 EUR |
0.0193 EUR |
0.0253 EUR |
0.0220 EUR |
| 2024-11-16 |
0.0206 EUR |
25,335,862.7319 BEAM |
0.0198 EUR |
0.0197 EUR |
0.0214 EUR |
0.0206 EUR |
| 2024-11-15 |
0.0190 EUR |
29,546,053.6053 BEAM |
0.0192 EUR |
0.0182 EUR |
0.0195 EUR |
0.0195 EUR |
| 2024-11-14 |
0.0203 EUR |
30,793,461.3068 BEAM |
0.0206 EUR |
0.0192 EUR |
0.0216 EUR |
0.0194 EUR |
| 2024-11-13 |
0.0198 EUR |
45,087,150.6110 BEAM |
0.0204 EUR |
0.0184 EUR |
0.0208 EUR |
0.0200 EUR |
| 2024-11-12 |
0.0199 EUR |
109,333,279.5509 BEAM |
0.0212 EUR |
0.0181 EUR |
0.0219 EUR |
0.0207 EUR |
| 2024-11-11 |
0.0201 EUR |
88,732,095.8148 BEAM |
0.0192 EUR |
0.0184 EUR |
0.0215 EUR |
0.0211 EUR |
| 2024-11-10 |
0.0193 EUR |
22,452,743.7165 BEAM |
0.0192 EUR |
0.0186 EUR |
0.0202 EUR |
0.0196 EUR |
| 2024-11-09 |
0.0192 EUR |
25,072,631.1672 BEAM |
0.0182 EUR |
0.0182 EUR |
0.0204 EUR |
0.0189 EUR |
| 2024-11-08 |
0.0179 EUR |
19,555,352.2254 BEAM |
0.0180 EUR |
0.0173 EUR |
0.0186 EUR |
0.0182 EUR |
| 2024-11-07 |
0.0175 EUR |
28,805,015.8153 BEAM |
0.0163 EUR |
0.0163 EUR |
0.0184 EUR |
0.0180 EUR |
| 2024-11-06 |
0.0157 EUR |
22,522,335.3001 BEAM |
0.0145 EUR |
0.0145 EUR |
0.0163 EUR |
0.0159 EUR |
| 2024-11-05 |
0.0145 EUR |
12,250,032.0608 BEAM |
0.0137 EUR |
0.0137 EUR |
0.0149 EUR |
0.0144 EUR |
| 2024-11-04 |
0.0140 EUR |
16,285,173.0671 BEAM |
0.0141 EUR |
0.0135 EUR |
0.0146 EUR |
0.0135 EUR |
| 2024-11-03 |
0.0143 EUR |
18,918,883.2437 BEAM |
0.0148 EUR |
0.0137 EUR |
0.0150 EUR |
0.0142 EUR |
| 2024-11-02 |
0.0150 EUR |
9,541,132.4124 BEAM |
0.0155 EUR |
0.0147 EUR |
0.0156 EUR |
0.0148 EUR |
| 2024-11-01 |
0.0157 EUR |
13,297,379.8277 BEAM |
0.0158 EUR |
0.0152 EUR |
0.0163 EUR |
0.0153 EUR |