Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.0239 USD |
837,646.5129 BEAM |
0.0241 USD |
0.0236 USD |
0.0242 USD |
0.0241 USD |
| 2024-05-08 |
0.0244 USD |
3,460,096.3199 BEAM |
0.0245 USD |
0.0235 USD |
0.0250 USD |
0.0240 USD |
| 2024-05-07 |
0.0248 USD |
3,537,996.3112 BEAM |
0.0247 USD |
0.0243 USD |
0.0259 USD |
0.0250 USD |
| 2024-05-06 |
0.0257 USD |
3,996,335.3568 BEAM |
0.0257 USD |
0.0246 USD |
0.0267 USD |
0.0249 USD |
| 2024-05-05 |
0.0252 USD |
4,339,171.7809 BEAM |
0.0251 USD |
0.0243 USD |
0.0264 USD |
0.0251 USD |
| 2024-05-04 |
0.0253 USD |
4,034,750.7486 BEAM |
0.0256 USD |
0.0246 USD |
0.0264 USD |
0.0253 USD |
| 2024-05-03 |
0.0251 USD |
4,681,021.0571 BEAM |
0.0246 USD |
0.0241 USD |
0.0261 USD |
0.0256 USD |
| 2024-05-02 |
0.0236 USD |
7,864,217.9339 BEAM |
0.0236 USD |
0.0223 USD |
0.0250 USD |
0.0248 USD |
| 2024-05-01 |
0.0232 USD |
9,055,921.9053 BEAM |
0.0234 USD |
0.0218 USD |
0.0264 USD |
0.0239 USD |
| 2024-04-30 |
0.0236 USD |
9,899,259.8237 BEAM |
0.0260 USD |
0.0222 USD |
0.0263 USD |
0.0229 USD |
| 2024-04-29 |
0.0256 USD |
2,788,294.2611 BEAM |
0.0263 USD |
0.0251 USD |
0.0267 USD |
0.0254 USD |
| 2024-04-28 |
0.0270 USD |
1,745,375.9393 BEAM |
0.0268 USD |
0.0265 USD |
0.0275 USD |
0.0266 USD |
| 2024-04-27 |
0.0266 USD |
3,762,853.4871 BEAM |
0.0268 USD |
0.0257 USD |
0.0275 USD |
0.0268 USD |
| 2024-04-26 |
0.0274 USD |
5,596,746.1045 BEAM |
0.0278 USD |
0.0267 USD |
0.0295 USD |
0.0271 USD |
| 2024-04-25 |
0.0275 USD |
7,544,167.1585 BEAM |
0.0274 USD |
0.0263 USD |
0.0292 USD |
0.0277 USD |
| 2024-04-24 |
0.0287 USD |
10,010,567.5849 BEAM |
0.0302 USD |
0.0269 USD |
0.0311 USD |
0.0277 USD |
| 2024-04-23 |
0.0313 USD |
10,767,431.8159 BEAM |
0.0322 USD |
0.0289 USD |
0.0343 USD |
0.0302 USD |
| 2024-04-22 |
0.0317 USD |
5,152,038.9248 BEAM |
0.0303 USD |
0.0300 USD |
0.0327 USD |
0.0322 USD |
| 2024-04-21 |
0.0307 USD |
4,105,843.6519 BEAM |
0.0309 USD |
0.0299 USD |
0.0314 USD |
0.0307 USD |
| 2024-04-20 |
0.0316 USD |
21,295,282.1889 BEAM |
0.0275 USD |
0.0268 USD |
0.0350 USD |
0.0311 USD |
| 2024-04-19 |
0.0263 USD |
7,996,621.3274 BEAM |
0.0267 USD |
0.0230 USD |
0.0289 USD |
0.0277 USD |
| 2024-04-18 |
0.0263 USD |
5,059,610.5696 BEAM |
0.0255 USD |
0.0249 USD |
0.0275 USD |
0.0266 USD |
| 2024-04-17 |
0.0267 USD |
5,934,265.8336 BEAM |
0.0277 USD |
0.0246 USD |
0.0290 USD |
0.0261 USD |
| 2024-04-16 |
0.0265 USD |
9,105,340.6092 BEAM |
0.0275 USD |
0.0243 USD |
0.0304 USD |
0.0270 USD |
| 2024-04-15 |
0.0292 USD |
9,819,947.0970 BEAM |
0.0274 USD |
0.0262 USD |
0.0323 USD |
0.0268 USD |
| 2024-04-14 |
0.0254 USD |
6,488,874.9516 BEAM |
0.0240 USD |
0.0231 USD |
0.0309 USD |
0.0259 USD |
| 2024-04-13 |
0.0246 USD |
9,000,532.9181 BEAM |
0.0272 USD |
0.0204 USD |
0.0285 USD |
0.0228 USD |
| 2024-04-12 |
0.0286 USD |
11,693,935.8154 BEAM |
0.0321 USD |
0.0225 USD |
0.0344 USD |
0.0279 USD |
| 2024-04-11 |
0.0312 USD |
7,695,767.9424 BEAM |
0.0300 USD |
0.0300 USD |
0.0330 USD |
0.0320 USD |