Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.0095 EUR |
3,562,681.6650 BEAM |
0.0094 EUR |
0.0087 EUR |
0.0103 EUR |
0.0087 EUR |
| 2025-02-20 |
0.0093 EUR |
1,474,032.2092 BEAM |
0.0092 EUR |
0.0091 EUR |
0.0097 EUR |
0.0092 EUR |
| 2025-02-19 |
0.0093 EUR |
2,947,831.5568 BEAM |
0.0092 EUR |
0.0091 EUR |
0.0095 EUR |
0.0091 EUR |
| 2025-02-18 |
0.0093 EUR |
2,527,717.8331 BEAM |
0.0102 EUR |
0.0089 EUR |
0.0103 EUR |
0.0091 EUR |
| 2025-02-17 |
0.0103 EUR |
1,077,719.1970 BEAM |
0.0102 EUR |
0.0097 EUR |
0.0107 EUR |
0.0097 EUR |
| 2025-02-16 |
0.0101 EUR |
749,114.0203 BEAM |
0.0103 EUR |
0.0100 EUR |
0.0105 EUR |
0.0101 EUR |
| 2025-02-15 |
0.0106 EUR |
1,241,706.2180 BEAM |
0.0107 EUR |
0.0100 EUR |
0.0110 EUR |
0.0103 EUR |
| 2025-02-14 |
0.0109 EUR |
2,463,452.8696 BEAM |
0.0108 EUR |
0.0105 EUR |
0.0114 EUR |
0.0110 EUR |
| 2025-02-13 |
0.0106 EUR |
2,327,288.9165 BEAM |
0.0104 EUR |
0.0100 EUR |
0.0114 EUR |
0.0112 EUR |
| 2025-02-12 |
0.0097 EUR |
1,727,219.0166 BEAM |
0.0095 EUR |
0.0093 EUR |
0.0102 EUR |
0.0100 EUR |
| 2025-02-11 |
0.0103 EUR |
2,310,695.8419 BEAM |
0.0101 EUR |
0.0095 EUR |
0.0108 EUR |
0.0095 EUR |
| 2025-02-10 |
0.0097 EUR |
1,914,725.3574 BEAM |
0.0096 EUR |
0.0094 EUR |
0.0102 EUR |
0.0100 EUR |
| 2025-02-09 |
0.0097 EUR |
2,076,864.2812 BEAM |
0.0096 EUR |
0.0094 EUR |
0.0100 EUR |
0.0094 EUR |
| 2025-02-08 |
0.0091 EUR |
2,435,821.0691 BEAM |
0.0091 EUR |
0.0086 EUR |
0.0098 EUR |
0.0097 EUR |
| 2025-02-07 |
0.0095 EUR |
1,897,142.5738 BEAM |
0.0092 EUR |
0.0091 EUR |
0.0102 EUR |
0.0091 EUR |
| 2025-02-06 |
0.0095 EUR |
5,661,529.5744 BEAM |
0.0098 EUR |
0.0090 EUR |
0.0104 EUR |
0.0091 EUR |
| 2025-02-05 |
0.0102 EUR |
3,063,770.3408 BEAM |
0.0105 EUR |
0.0096 EUR |
0.0112 EUR |
0.0098 EUR |
| 2025-02-04 |
0.0112 EUR |
4,337,018.7015 BEAM |
0.0124 EUR |
0.0102 EUR |
0.0125 EUR |
0.0102 EUR |
| 2025-02-03 |
0.0109 EUR |
11,775,434.9687 BEAM |
0.0116 EUR |
0.0094 EUR |
0.0123 EUR |
0.0122 EUR |
| 2025-02-02 |
0.0126 EUR |
2,941,294.2211 BEAM |
0.0129 EUR |
0.0113 EUR |
0.0138 EUR |
0.0117 EUR |
| 2025-02-01 |
0.0147 EUR |
442,111.2460 BEAM |
0.0149 EUR |
0.0142 EUR |
0.0155 EUR |
0.0143 EUR |
| 2025-01-31 |
0.0156 EUR |
1,764,090.4245 BEAM |
0.0156 EUR |
0.0150 EUR |
0.0168 EUR |
0.0150 EUR |
| 2025-01-30 |
0.0153 EUR |
5,213,378.1830 BEAM |
0.0144 EUR |
0.0144 EUR |
0.0158 EUR |
0.0155 EUR |
| 2025-01-29 |
0.0146 EUR |
4,185,174.2819 BEAM |
0.0136 EUR |
0.0136 EUR |
0.0158 EUR |
0.0147 EUR |
| 2025-01-28 |
0.0152 EUR |
1,112,124.2229 BEAM |
0.0159 EUR |
0.0143 EUR |
0.0159 EUR |
0.0146 EUR |
| 2025-01-27 |
0.0147 EUR |
6,929,396.8784 BEAM |
0.0161 EUR |
0.0130 EUR |
0.0161 EUR |
0.0161 EUR |
| 2025-01-26 |
0.0171 EUR |
3,078,532.7190 BEAM |
0.0174 EUR |
0.0162 EUR |
0.0179 EUR |
0.0170 EUR |
| 2025-01-25 |
0.0173 EUR |
2,696,985.5834 BEAM |
0.0172 EUR |
0.0166 EUR |
0.0179 EUR |
0.0175 EUR |
| 2025-01-24 |
0.0183 EUR |
1,568,139.7968 BEAM |
0.0185 EUR |
0.0174 EUR |
0.0187 EUR |
0.0177 EUR |
| 2025-01-23 |
0.0184 EUR |
6,580,719.3108 BEAM |
0.0189 EUR |
0.0171 EUR |
0.0192 EUR |
0.0187 EUR |
| 2025-01-22 |
0.0196 EUR |
893,109.9088 BEAM |
0.0198 EUR |
0.0191 EUR |
0.0206 EUR |
0.0193 EUR |
| 2025-01-21 |
0.0195 EUR |
7,337,483.5730 BEAM |
0.0195 EUR |
0.0185 EUR |
0.0207 EUR |
0.0203 EUR |
| 2025-01-20 |
0.0209 EUR |
2,387,261.5935 BEAM |
0.0207 EUR |
0.0196 EUR |
0.0228 EUR |
0.0203 EUR |
| 2025-01-19 |
0.0216 EUR |
4,778,745.8912 BEAM |
0.0232 EUR |
0.0200 EUR |
0.0237 EUR |
0.0206 EUR |
| 2025-01-18 |
0.0232 EUR |
1,817,515.9247 BEAM |
0.0252 EUR |
0.0221 EUR |
0.0252 EUR |
0.0231 EUR |
| 2025-01-17 |
0.0234 EUR |
7,129,690.3928 BEAM |
0.0225 EUR |
0.0225 EUR |
0.0249 EUR |
0.0247 EUR |
| 2025-01-16 |
0.0228 EUR |
1,500,102.7283 BEAM |
0.0238 EUR |
0.0220 EUR |
0.0239 EUR |
0.0229 EUR |
| 2025-01-15 |
0.0220 EUR |
1,749,532.1313 BEAM |
0.0216 EUR |
0.0206 EUR |
0.0234 EUR |
0.0234 EUR |
| 2025-01-14 |
0.0218 EUR |
1,208,446.7848 BEAM |
0.0215 EUR |
0.0210 EUR |
0.0225 EUR |
0.0222 EUR |
| 2025-01-13 |
0.0207 EUR |
6,783,962.8541 BEAM |
0.0222 EUR |
0.0195 EUR |
0.0227 EUR |
0.0213 EUR |
| 2025-01-12 |
0.0224 EUR |
1,012,012.7550 BEAM |
0.0227 EUR |
0.0217 EUR |
0.0229 EUR |
0.0228 EUR |
| 2025-01-11 |
0.0227 EUR |
639,007.5457 BEAM |
0.0227 EUR |
0.0222 EUR |
0.0232 EUR |
0.0228 EUR |
| 2025-01-10 |
0.0229 EUR |
3,985,908.8818 BEAM |
0.0224 EUR |
0.0223 EUR |
0.0238 EUR |
0.0229 EUR |
| 2025-01-09 |
0.0230 EUR |
3,233,539.1252 BEAM |
0.0234 EUR |
0.0218 EUR |
0.0260 EUR |
0.0221 EUR |
| 2025-01-08 |
0.0235 EUR |
4,407,454.3384 BEAM |
0.0245 EUR |
0.0228 EUR |
0.0246 EUR |
0.0233 EUR |
| 2025-01-07 |
0.0255 EUR |
1,266,469.4697 BEAM |
0.0274 EUR |
0.0241 EUR |
0.0276 EUR |
0.0242 EUR |
| 2025-01-06 |
0.0274 EUR |
2,487,788.4028 BEAM |
0.0272 EUR |
0.0264 EUR |
0.0282 EUR |
0.0272 EUR |
| 2025-01-05 |
0.0274 EUR |
745,463.5104 BEAM |
0.0279 EUR |
0.0264 EUR |
0.0285 EUR |
0.0274 EUR |
| 2025-01-04 |
0.0284 EUR |
2,223,505.9145 BEAM |
0.0290 EUR |
0.0276 EUR |
0.0290 EUR |
0.0282 EUR |
| 2025-01-03 |
0.0285 EUR |
1,481,594.0858 BEAM |
0.0277 EUR |
0.0275 EUR |
0.0300 EUR |
0.0293 EUR |