Identifier on Bitvavo: BEAM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.0157 EUR |
13,297,379.8277 BEAM |
0.0158 EUR |
0.0152 EUR |
0.0163 EUR |
0.0153 EUR |
| 2024-10-31 |
0.0158 EUR |
15,707,324.9104 BEAM |
0.0165 EUR |
0.0154 EUR |
0.0165 EUR |
0.0156 EUR |
| 2024-10-30 |
0.0167 EUR |
10,973,991.9521 BEAM |
0.0174 EUR |
0.0162 EUR |
0.0174 EUR |
0.0163 EUR |
| 2024-10-29 |
0.0172 EUR |
15,110,737.2111 BEAM |
0.0169 EUR |
0.0168 EUR |
0.0180 EUR |
0.0174 EUR |
| 2024-10-28 |
0.0167 EUR |
16,468,181.0606 BEAM |
0.0174 EUR |
0.0159 EUR |
0.0178 EUR |
0.0167 EUR |
| 2024-10-27 |
0.0170 EUR |
8,095,912.8308 BEAM |
0.0171 EUR |
0.0166 EUR |
0.0180 EUR |
0.0178 EUR |
| 2024-10-26 |
0.0173 EUR |
12,581,529.2444 BEAM |
0.0168 EUR |
0.0168 EUR |
0.0181 EUR |
0.0171 EUR |
| 2024-10-25 |
0.0179 EUR |
27,710,928.1877 BEAM |
0.0188 EUR |
0.0168 EUR |
0.0188 EUR |
0.0170 EUR |
| 2024-10-24 |
0.0180 EUR |
40,946,881.7022 BEAM |
0.0171 EUR |
0.0167 EUR |
0.0187 EUR |
0.0183 EUR |
| 2024-10-23 |
0.0176 EUR |
21,754,466.5088 BEAM |
0.0173 EUR |
0.0165 EUR |
0.0185 EUR |
0.0171 EUR |
| 2024-10-22 |
0.0170 EUR |
21,386,473.7401 BEAM |
0.0163 EUR |
0.0162 EUR |
0.0175 EUR |
0.0173 EUR |
| 2024-10-21 |
0.0164 EUR |
15,963,746.5167 BEAM |
0.0168 EUR |
0.0159 EUR |
0.0173 EUR |
0.0166 EUR |
| 2024-10-20 |
0.0164 EUR |
13,599,017.8830 BEAM |
0.0160 EUR |
0.0157 EUR |
0.0168 EUR |
0.0167 EUR |
| 2024-10-19 |
0.0162 EUR |
8,207,720.7376 BEAM |
0.0160 EUR |
0.0159 EUR |
0.0166 EUR |
0.0159 EUR |
| 2024-10-18 |
0.0158 EUR |
18,408,386.3237 BEAM |
0.0147 EUR |
0.0146 EUR |
0.0164 EUR |
0.0159 EUR |
| 2024-10-17 |
0.0148 EUR |
10,784,915.1162 BEAM |
0.0153 EUR |
0.0144 EUR |
0.0155 EUR |
0.0146 EUR |
| 2024-10-16 |
0.0154 EUR |
13,232,747.3642 BEAM |
0.0157 EUR |
0.0149 EUR |
0.0160 EUR |
0.0155 EUR |
| 2024-10-15 |
0.0155 EUR |
30,332,934.2753 BEAM |
0.0153 EUR |
0.0146 EUR |
0.0164 EUR |
0.0158 EUR |
| 2024-10-14 |
0.0148 EUR |
27,310,445.7171 BEAM |
0.0140 EUR |
0.0138 EUR |
0.0153 EUR |
0.0153 EUR |
| 2024-10-13 |
0.0138 EUR |
19,224,475.9992 BEAM |
0.0143 EUR |
0.0132 EUR |
0.0145 EUR |
0.0134 EUR |
| 2024-10-12 |
0.0144 EUR |
10,314,901.1798 BEAM |
0.0144 EUR |
0.0142 EUR |
0.0147 EUR |
0.0143 EUR |
| 2024-10-11 |
0.0139 EUR |
11,605,467.0203 BEAM |
0.0134 EUR |
0.0132 EUR |
0.0145 EUR |
0.0144 EUR |
| 2024-10-10 |
0.0132 EUR |
13,246,608.4942 BEAM |
0.0130 EUR |
0.0127 EUR |
0.0136 EUR |
0.0133 EUR |
| 2024-10-09 |
0.0138 EUR |
11,274,822.3236 BEAM |
0.0136 EUR |
0.0132 EUR |
0.0142 EUR |
0.0132 EUR |
| 2024-10-08 |
0.0139 EUR |
10,648,937.9773 BEAM |
0.0141 EUR |
0.0135 EUR |
0.0143 EUR |
0.0135 EUR |
| 2024-10-07 |
0.0146 EUR |
23,439,756.8892 BEAM |
0.0148 EUR |
0.0142 EUR |
0.0153 EUR |
0.0144 EUR |
| 2024-10-06 |
0.0146 EUR |
13,763,290.8996 BEAM |
0.0143 EUR |
0.0142 EUR |
0.0150 EUR |
0.0146 EUR |
| 2024-10-05 |
0.0148 EUR |
20,131,733.9957 BEAM |
0.0150 EUR |
0.0142 EUR |
0.0153 EUR |
0.0142 EUR |
| 2024-10-04 |
0.0150 EUR |
24,497,327.0250 BEAM |
0.0136 EUR |
0.0136 EUR |
0.0157 EUR |
0.0149 EUR |
| 2024-10-03 |
0.0139 EUR |
17,789,925.9386 BEAM |
0.0148 EUR |
0.0132 EUR |
0.0152 EUR |
0.0135 EUR |
| 2024-10-02 |
0.0161 EUR |
27,588,755.6178 BEAM |
0.0165 EUR |
0.0149 EUR |
0.0178 EUR |
0.0151 EUR |
| 2024-10-01 |
0.0175 EUR |
44,965,552.1563 BEAM |
0.0172 EUR |
0.0158 EUR |
0.0191 EUR |
0.0165 EUR |
| 2024-09-30 |
0.0173 EUR |
20,073,403.3261 BEAM |
0.0170 EUR |
0.0165 EUR |
0.0179 EUR |
0.0177 EUR |
| 2024-09-29 |
0.0166 EUR |
14,008,088.4805 BEAM |
0.0163 EUR |
0.0159 EUR |
0.0174 EUR |
0.0172 EUR |
| 2024-09-28 |
0.0166 EUR |
8,893,730.8922 BEAM |
0.0170 EUR |
0.0160 EUR |
0.0174 EUR |
0.0161 EUR |
| 2024-09-27 |
0.0166 EUR |
14,078,362.4568 BEAM |
0.0165 EUR |
0.0162 EUR |
0.0170 EUR |
0.0168 EUR |
| 2024-09-26 |
0.0164 EUR |
31,695,531.3693 BEAM |
0.0153 EUR |
0.0151 EUR |
0.0170 EUR |
0.0165 EUR |
| 2024-09-25 |
0.0153 EUR |
16,277,162.5933 BEAM |
0.0155 EUR |
0.0151 EUR |
0.0157 EUR |
0.0154 EUR |
| 2024-09-24 |
0.0156 EUR |
10,260,903.8937 BEAM |
0.0158 EUR |
0.0152 EUR |
0.0160 EUR |
0.0155 EUR |
| 2024-09-23 |
0.0158 EUR |
19,983,400.3418 BEAM |
0.0151 EUR |
0.0149 EUR |
0.0162 EUR |
0.0159 EUR |
| 2024-09-22 |
0.0149 EUR |
8,709,857.1269 BEAM |
0.0145 EUR |
0.0145 EUR |
0.0155 EUR |
0.0148 EUR |
| 2024-09-21 |
0.0145 EUR |
5,672,065.6111 BEAM |
0.0147 EUR |
0.0141 EUR |
0.0147 EUR |
0.0144 EUR |
| 2024-09-20 |
0.0147 EUR |
16,385,686.3895 BEAM |
0.0148 EUR |
0.0143 EUR |
0.0151 EUR |
0.0148 EUR |
| 2024-09-19 |
0.0150 EUR |
35,311,785.7997 BEAM |
0.0139 EUR |
0.0137 EUR |
0.0157 EUR |
0.0148 EUR |
| 2024-09-18 |
0.0136 EUR |
22,263,750.5153 BEAM |
0.0131 EUR |
0.0131 EUR |
0.0144 EUR |
0.0136 EUR |
| 2024-09-17 |
0.0130 EUR |
19,306,455.2945 BEAM |
0.0123 EUR |
0.0121 EUR |
0.0135 EUR |
0.0129 EUR |
| 2024-09-16 |
0.0128 EUR |
19,584,845.2465 BEAM |
0.0133 EUR |
0.0122 EUR |
0.0133 EUR |
0.0123 EUR |
| 2024-09-15 |
0.0135 EUR |
9,390,981.6784 BEAM |
0.0128 EUR |
0.0127 EUR |
0.0139 EUR |
0.0133 EUR |
| 2024-09-14 |
0.0128 EUR |
5,220,572.4637 BEAM |
0.0131 EUR |
0.0127 EUR |
0.0131 EUR |
0.0128 EUR |
| 2024-09-13 |
0.0128 EUR |
14,155,378.1896 BEAM |
0.0128 EUR |
0.0124 EUR |
0.0132 EUR |
0.0131 EUR |