Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.0054 EUR |
1,391,939.5163 BEAM |
0.0052 EUR |
0.0052 EUR |
0.0054 EUR |
0.0054 EUR |
| 2025-04-17 |
0.0052 EUR |
523,050.4468 BEAM |
0.0050 EUR |
0.0050 EUR |
0.0054 EUR |
0.0051 EUR |
| 2025-04-16 |
0.0050 EUR |
1,306,776.4484 BEAM |
0.0051 EUR |
0.0049 EUR |
0.0051 EUR |
0.0050 EUR |
| 2025-04-15 |
0.0052 EUR |
3,772,738.1306 BEAM |
0.0052 EUR |
0.0051 EUR |
0.0055 EUR |
0.0051 EUR |
| 2025-04-14 |
0.0053 EUR |
3,194,423.5694 BEAM |
0.0052 EUR |
0.0052 EUR |
0.0055 EUR |
0.0053 EUR |
| 2025-04-13 |
0.0055 EUR |
4,602,987.3639 BEAM |
0.0058 EUR |
0.0051 EUR |
0.0060 EUR |
0.0052 EUR |
| 2025-04-12 |
0.0057 EUR |
3,957,507.9298 BEAM |
0.0056 EUR |
0.0054 EUR |
0.0059 EUR |
0.0059 EUR |
| 2025-04-11 |
0.0057 EUR |
4,710,998.3737 BEAM |
0.0055 EUR |
0.0054 EUR |
0.0059 EUR |
0.0056 EUR |
| 2025-04-10 |
0.0057 EUR |
4,592,637.3613 BEAM |
0.0059 EUR |
0.0055 EUR |
0.0060 EUR |
0.0055 EUR |
| 2025-04-09 |
0.0053 EUR |
11,881,506.1339 BEAM |
0.0051 EUR |
0.0049 EUR |
0.0065 EUR |
0.0060 EUR |
| 2025-04-08 |
0.0055 EUR |
3,534,879.1043 BEAM |
0.0055 EUR |
0.0052 EUR |
0.0058 EUR |
0.0053 EUR |
| 2025-04-07 |
0.0053 EUR |
14,985,444.6012 BEAM |
0.0052 EUR |
0.0047 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-04-06 |
0.0057 EUR |
4,802,705.8984 BEAM |
0.0060 EUR |
0.0051 EUR |
0.0061 EUR |
0.0052 EUR |
| 2025-04-05 |
0.0059 EUR |
4,304,562.9620 BEAM |
0.0060 EUR |
0.0058 EUR |
0.0061 EUR |
0.0059 EUR |
| 2025-04-04 |
0.0060 EUR |
5,115,450.0533 BEAM |
0.0059 EUR |
0.0056 EUR |
0.0062 EUR |
0.0060 EUR |
| 2025-04-03 |
0.0059 EUR |
2,597,647.3562 BEAM |
0.0060 EUR |
0.0056 EUR |
0.0062 EUR |
0.0059 EUR |
| 2025-04-02 |
0.0061 EUR |
5,352,230.9073 BEAM |
0.0064 EUR |
0.0060 EUR |
0.0065 EUR |
0.0060 EUR |
| 2025-04-01 |
0.0067 EUR |
455,496.1052 BEAM |
0.0065 EUR |
0.0065 EUR |
0.0068 EUR |
0.0066 EUR |
| 2025-03-31 |
0.0066 EUR |
2,215,210.2664 BEAM |
0.0066 EUR |
0.0062 EUR |
0.0068 EUR |
0.0066 EUR |
| 2025-03-30 |
0.0068 EUR |
247,903.7029 BEAM |
0.0066 EUR |
0.0066 EUR |
0.0070 EUR |
0.0070 EUR |
| 2025-03-29 |
0.0069 EUR |
1,581,521.1631 BEAM |
0.0076 EUR |
0.0066 EUR |
0.0076 EUR |
0.0069 EUR |
| 2025-03-28 |
0.0080 EUR |
2,600,097.7558 BEAM |
0.0088 EUR |
0.0073 EUR |
0.0088 EUR |
0.0075 EUR |
| 2025-03-27 |
0.0093 EUR |
2,742,567.9296 BEAM |
0.0095 EUR |
0.0089 EUR |
0.0096 EUR |
0.0095 EUR |
| 2025-03-26 |
0.0087 EUR |
7,574,615.1708 BEAM |
0.0085 EUR |
0.0083 EUR |
0.0092 EUR |
0.0088 EUR |
| 2025-03-25 |
0.0084 EUR |
4,549,938.3903 BEAM |
0.0078 EUR |
0.0078 EUR |
0.0090 EUR |
0.0084 EUR |
| 2025-03-24 |
0.0079 EUR |
8,997,110.8968 BEAM |
0.0077 EUR |
0.0076 EUR |
0.0082 EUR |
0.0077 EUR |
| 2025-03-23 |
0.0076 EUR |
3,306,213.0493 BEAM |
0.0076 EUR |
0.0073 EUR |
0.0084 EUR |
0.0078 EUR |
| 2025-03-22 |
0.0072 EUR |
2,183,437.5878 BEAM |
0.0066 EUR |
0.0066 EUR |
0.0077 EUR |
0.0077 EUR |
| 2025-03-21 |
0.0064 EUR |
737,284.6534 BEAM |
0.0064 EUR |
0.0062 EUR |
0.0067 EUR |
0.0063 EUR |
| 2025-03-20 |
0.0067 EUR |
4,387,869.0994 BEAM |
0.0063 EUR |
0.0063 EUR |
0.0070 EUR |
0.0064 EUR |
| 2025-03-19 |
0.0062 EUR |
1,438,493.5268 BEAM |
0.0058 EUR |
0.0058 EUR |
0.0066 EUR |
0.0063 EUR |
| 2025-03-18 |
0.0057 EUR |
738,974.5122 BEAM |
0.0058 EUR |
0.0056 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-03-17 |
0.0057 EUR |
1,049,799.3225 BEAM |
0.0056 EUR |
0.0056 EUR |
0.0059 EUR |
0.0058 EUR |
| 2025-03-16 |
0.0058 EUR |
912,320.2279 BEAM |
0.0058 EUR |
0.0056 EUR |
0.0060 EUR |
0.0056 EUR |
| 2025-03-15 |
0.0058 EUR |
617,025.7324 BEAM |
0.0059 EUR |
0.0057 EUR |
0.0059 EUR |
0.0059 EUR |
| 2025-03-14 |
0.0056 EUR |
1,184,033.9172 BEAM |
0.0057 EUR |
0.0054 EUR |
0.0059 EUR |
0.0059 EUR |
| 2025-03-13 |
0.0056 EUR |
1,782,618.4883 BEAM |
0.0056 EUR |
0.0054 EUR |
0.0057 EUR |
0.0056 EUR |
| 2025-03-12 |
0.0053 EUR |
2,385,586.8367 BEAM |
0.0051 EUR |
0.0050 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-03-11 |
0.0047 EUR |
2,843,153.5032 BEAM |
0.0049 EUR |
0.0044 EUR |
0.0052 EUR |
0.0050 EUR |
| 2025-03-10 |
0.0051 EUR |
2,436,128.1743 BEAM |
0.0052 EUR |
0.0047 EUR |
0.0057 EUR |
0.0050 EUR |
| 2025-03-09 |
0.0057 EUR |
1,563,809.0858 BEAM |
0.0061 EUR |
0.0053 EUR |
0.0062 EUR |
0.0053 EUR |
| 2025-03-08 |
0.0060 EUR |
1,041,391.3459 BEAM |
0.0061 EUR |
0.0058 EUR |
0.0062 EUR |
0.0061 EUR |
| 2025-03-07 |
0.0061 EUR |
2,227,319.6637 BEAM |
0.0063 EUR |
0.0057 EUR |
0.0065 EUR |
0.0062 EUR |
| 2025-03-06 |
0.0065 EUR |
1,260,370.1896 BEAM |
0.0066 EUR |
0.0062 EUR |
0.0068 EUR |
0.0062 EUR |
| 2025-03-05 |
0.0066 EUR |
1,364,632.8612 BEAM |
0.0064 EUR |
0.0063 EUR |
0.0067 EUR |
0.0065 EUR |
| 2025-03-04 |
0.0064 EUR |
3,317,659.4349 BEAM |
0.0069 EUR |
0.0060 EUR |
0.0069 EUR |
0.0065 EUR |
| 2025-03-03 |
0.0077 EUR |
4,384,749.6418 BEAM |
0.0084 EUR |
0.0071 EUR |
0.0084 EUR |
0.0073 EUR |
| 2025-03-02 |
0.0084 EUR |
1,743,211.9309 BEAM |
0.0080 EUR |
0.0077 EUR |
0.0089 EUR |
0.0086 EUR |
| 2025-03-01 |
0.0079 EUR |
613,807.4738 BEAM |
0.0082 EUR |
0.0076 EUR |
0.0083 EUR |
0.0081 EUR |
| 2025-02-28 |
0.0079 EUR |
2,522,716.2630 BEAM |
0.0083 EUR |
0.0075 EUR |
0.0085 EUR |
0.0081 EUR |