Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-02 |
0.0279 EUR |
1,883,760.4161 BEAM |
0.0261 EUR |
0.0260 EUR |
0.0289 EUR |
0.0283 EUR |
| 2025-01-01 |
0.0248 EUR |
835,127.7774 BEAM |
0.0244 EUR |
0.0233 EUR |
0.0261 EUR |
0.0255 EUR |
| 2024-12-31 |
0.0251 EUR |
1,591,975.1596 BEAM |
0.0251 EUR |
0.0240 EUR |
0.0263 EUR |
0.0246 EUR |
| 2024-12-30 |
0.0251 EUR |
2,056,490.6116 BEAM |
0.0249 EUR |
0.0240 EUR |
0.0262 EUR |
0.0251 EUR |
| 2024-12-29 |
0.0254 EUR |
1,503,707.4913 BEAM |
0.0272 EUR |
0.0248 EUR |
0.0272 EUR |
0.0251 EUR |
| 2024-12-28 |
0.0259 EUR |
855,100.4387 BEAM |
0.0257 EUR |
0.0249 EUR |
0.0268 EUR |
0.0267 EUR |
| 2024-12-27 |
0.0268 EUR |
1,358,470.5622 BEAM |
0.0263 EUR |
0.0253 EUR |
0.0282 EUR |
0.0253 EUR |
| 2024-12-26 |
0.0259 EUR |
3,022,109.8119 BEAM |
0.0283 EUR |
0.0226 EUR |
0.0283 EUR |
0.0256 EUR |
| 2024-12-25 |
0.0288 EUR |
742,760.0813 BEAM |
0.0290 EUR |
0.0282 EUR |
0.0294 EUR |
0.0290 EUR |
| 2024-12-24 |
0.0285 EUR |
1,278,024.4090 BEAM |
0.0286 EUR |
0.0277 EUR |
0.0298 EUR |
0.0292 EUR |
| 2024-12-23 |
0.0269 EUR |
2,795,404.6323 BEAM |
0.0262 EUR |
0.0256 EUR |
0.0278 EUR |
0.0276 EUR |
| 2024-12-22 |
0.0262 EUR |
1,683,647.8273 BEAM |
0.0257 EUR |
0.0250 EUR |
0.0281 EUR |
0.0263 EUR |
| 2024-12-21 |
0.0273 EUR |
1,603,747.6642 BEAM |
0.0284 EUR |
0.0255 EUR |
0.0296 EUR |
0.0258 EUR |
| 2024-12-20 |
0.0232 EUR |
12,882,921.7039 BEAM |
0.0247 EUR |
0.0200 EUR |
0.0270 EUR |
0.0262 EUR |
| 2024-12-19 |
0.0263 EUR |
5,230,786.2281 BEAM |
0.0280 EUR |
0.0239 EUR |
0.0285 EUR |
0.0247 EUR |
| 2024-12-18 |
0.0297 EUR |
6,486,640.1709 BEAM |
0.0287 EUR |
0.0272 EUR |
0.0337 EUR |
0.0289 EUR |
| 2024-12-17 |
0.0306 EUR |
2,789,424.0073 BEAM |
0.0307 EUR |
0.0293 EUR |
0.0314 EUR |
0.0297 EUR |
| 2024-12-16 |
0.0316 EUR |
2,587,113.8303 BEAM |
0.0334 EUR |
0.0306 EUR |
0.0336 EUR |
0.0317 EUR |
| 2024-12-15 |
0.0327 EUR |
2,837,849.3382 BEAM |
0.0333 EUR |
0.0306 EUR |
0.0341 EUR |
0.0324 EUR |
| 2024-12-14 |
0.0331 EUR |
3,079,133.6871 BEAM |
0.0348 EUR |
0.0290 EUR |
0.0348 EUR |
0.0332 EUR |
| 2024-12-13 |
0.0345 EUR |
1,257,601.0028 BEAM |
0.0337 EUR |
0.0335 EUR |
0.0357 EUR |
0.0352 EUR |
| 2024-12-12 |
0.0359 EUR |
16,802,012.9649 BEAM |
0.0377 EUR |
0.0315 EUR |
0.0394 EUR |
0.0340 EUR |
| 2024-12-11 |
0.0338 EUR |
8,421,959.1413 BEAM |
0.0317 EUR |
0.0303 EUR |
0.0380 EUR |
0.0368 EUR |
| 2024-12-10 |
0.0310 EUR |
4,544,361.9632 BEAM |
0.0324 EUR |
0.0285 EUR |
0.0342 EUR |
0.0317 EUR |
| 2024-12-09 |
0.0311 EUR |
4,276,172.2631 BEAM |
0.0345 EUR |
0.0278 EUR |
0.0350 EUR |
0.0312 EUR |
| 2024-12-08 |
0.0329 EUR |
1,756,046.0531 BEAM |
0.0323 EUR |
0.0311 EUR |
0.0346 EUR |
0.0346 EUR |
| 2024-12-07 |
0.0318 EUR |
4,795,870.9019 BEAM |
0.0315 EUR |
0.0303 EUR |
0.0343 EUR |
0.0313 EUR |
| 2024-12-06 |
0.0316 EUR |
3,149,246.3042 BEAM |
0.0292 EUR |
0.0291 EUR |
0.0339 EUR |
0.0314 EUR |
| 2024-12-05 |
0.0302 EUR |
6,085,204.5186 BEAM |
0.0315 EUR |
0.0290 EUR |
0.0333 EUR |
0.0293 EUR |
| 2024-12-04 |
0.0308 EUR |
5,400,039.6179 BEAM |
0.0293 EUR |
0.0286 EUR |
0.0325 EUR |
0.0310 EUR |
| 2024-12-03 |
0.0284 EUR |
5,107,838.3069 BEAM |
0.0265 EUR |
0.0258 EUR |
0.0306 EUR |
0.0300 EUR |
| 2024-12-02 |
0.0255 EUR |
3,326,822.3571 BEAM |
0.0271 EUR |
0.0241 EUR |
0.0271 EUR |
0.0258 EUR |
| 2024-12-01 |
0.0268 EUR |
3,599,964.9783 BEAM |
0.0254 EUR |
0.0250 EUR |
0.0281 EUR |
0.0272 EUR |
| 2024-11-30 |
0.0250 EUR |
1,379,195.7865 BEAM |
0.0254 EUR |
0.0246 EUR |
0.0255 EUR |
0.0249 EUR |
| 2024-11-29 |
0.0252 EUR |
2,648,450.5086 BEAM |
0.0237 EUR |
0.0235 EUR |
0.0269 EUR |
0.0256 EUR |
| 2024-11-28 |
0.0234 EUR |
1,526,720.5450 BEAM |
0.0230 EUR |
0.0224 EUR |
0.0246 EUR |
0.0236 EUR |
| 2024-11-27 |
0.0225 EUR |
3,853,267.0673 BEAM |
0.0214 EUR |
0.0211 EUR |
0.0230 EUR |
0.0228 EUR |
| 2024-11-26 |
0.0206 EUR |
3,875,536.9632 BEAM |
0.0212 EUR |
0.0196 EUR |
0.0224 EUR |
0.0208 EUR |
| 2024-11-25 |
0.0224 EUR |
2,677,958.6752 BEAM |
0.0229 EUR |
0.0215 EUR |
0.0242 EUR |
0.0219 EUR |
| 2024-11-24 |
0.0225 EUR |
6,043,448.3821 BEAM |
0.0221 EUR |
0.0203 EUR |
0.0240 EUR |
0.0227 EUR |
| 2024-11-23 |
0.0221 EUR |
3,333,161.7440 BEAM |
0.0208 EUR |
0.0203 EUR |
0.0234 EUR |
0.0218 EUR |
| 2024-11-22 |
0.0200 EUR |
4,492,546.4207 BEAM |
0.0207 EUR |
0.0188 EUR |
0.0213 EUR |
0.0206 EUR |
| 2024-11-21 |
0.0200 EUR |
10,595,964.3439 BEAM |
0.0208 EUR |
0.0190 EUR |
0.0251 EUR |
0.0209 EUR |
| 2024-11-20 |
0.0215 EUR |
2,851,553.1939 BEAM |
0.0226 EUR |
0.0200 EUR |
0.0231 EUR |
0.0207 EUR |