Identifier on Kraken: BEAMEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-27 |
0.0082 EUR |
1,566,104.9265 BEAM |
0.0077 EUR |
0.0077 EUR |
0.0086 EUR |
0.0083 EUR |
| 2025-02-26 |
0.0078 EUR |
2,284,200.4539 BEAM |
0.0078 EUR |
0.0074 EUR |
0.0082 EUR |
0.0079 EUR |
| 2025-02-25 |
0.0074 EUR |
4,482,305.7809 BEAM |
0.0078 EUR |
0.0071 EUR |
0.0079 EUR |
0.0077 EUR |
| 2025-02-24 |
0.0083 EUR |
3,065,677.9652 BEAM |
0.0090 EUR |
0.0078 EUR |
0.0090 EUR |
0.0079 EUR |
| 2025-02-23 |
0.0092 EUR |
837,461.4171 BEAM |
0.0093 EUR |
0.0090 EUR |
0.0095 EUR |
0.0093 EUR |
| 2025-02-22 |
0.0092 EUR |
345,651.8689 BEAM |
0.0089 EUR |
0.0089 EUR |
0.0095 EUR |
0.0095 EUR |
| 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 |