Crypto exchange Kraken

Market Beam (BEAM) / USD

Identifier on Kraken: BEAMUSD
12
Date Price Volume Open Low High Close
2024-07-19 0.0181 USD 18,184,947.2515 BEAM 0.0183 USD 0.0176 USD 0.0190 USD 0.0188 USD
2024-07-18 0.0181 USD 4,100,441.9815 BEAM 0.0176 USD 0.0175 USD 0.0190 USD 0.0180 USD
2024-07-17 0.0181 USD 4,576,092.7279 BEAM 0.0181 USD 0.0174 USD 0.0190 USD 0.0176 USD
2024-07-16 0.0174 USD 11,931,790.2859 BEAM 0.0179 USD 0.0161 USD 0.0183 USD 0.0181 USD
2024-07-15 0.0170 USD 5,232,114.1636 BEAM 0.0157 USD 0.0157 USD 0.0178 USD 0.0178 USD
2024-07-14 0.0154 USD 2,331,156.2775 BEAM 0.0154 USD 0.0152 USD 0.0159 USD 0.0156 USD
2024-07-13 0.0153 USD 4,776,800.1933 BEAM 0.0152 USD 0.0148 USD 0.0158 USD 0.0152 USD
2024-07-12 0.0147 USD 2,961,477.5358 BEAM 0.0146 USD 0.0141 USD 0.0152 USD 0.0151 USD
2024-07-11 0.0146 USD 7,160,105.7703 BEAM 0.0150 USD 0.0136 USD 0.0153 USD 0.0148 USD
2024-07-10 0.0149 USD 1,565,123.6770 BEAM 0.0145 USD 0.0145 USD 0.0153 USD 0.0150 USD
2024-07-09 0.0146 USD 1,383,639.7088 BEAM 0.0144 USD 0.0144 USD 0.0149 USD 0.0148 USD
2024-07-08 0.0139 USD 4,592,764.9730 BEAM 0.0137 USD 0.0129 USD 0.0149 USD 0.0146 USD
2024-07-07 0.0144 USD 2,453,919.0982 BEAM 0.0152 USD 0.0137 USD 0.0153 USD 0.0143 USD
2024-07-06 0.0147 USD 3,637,520.1684 BEAM 0.0142 USD 0.0140 USD 0.0154 USD 0.0152 USD
2024-07-05 0.0132 USD 17,212,418.7108 BEAM 0.0141 USD 0.0111 USD 0.0146 USD 0.0142 USD
2024-07-04 0.0153 USD 10,474,328.7046 BEAM 0.0168 USD 0.0132 USD 0.0168 USD 0.0146 USD
2024-07-03 0.0179 USD 8,523,909.1411 BEAM 0.0186 USD 0.0168 USD 0.0191 USD 0.0168 USD
2024-07-02 0.0184 USD 5,493,055.9289 BEAM 0.0171 USD 0.0170 USD 0.0192 USD 0.0185 USD
2024-07-01 0.0172 USD 3,473,304.1263 BEAM 0.0164 USD 0.0163 USD 0.0177 USD 0.0174 USD
2024-06-30 0.0156 USD 4,986,153.5004 BEAM 0.0157 USD 0.0151 USD 0.0162 USD 0.0160 USD
2024-06-29 0.0159 USD 4,074,040.4622 BEAM 0.0160 USD 0.0155 USD 0.0162 USD 0.0158 USD
2024-06-28 0.0170 USD 4,288,191.8647 BEAM 0.0171 USD 0.0160 USD 0.0179 USD 0.0162 USD
2024-06-27 0.0166 USD 5,659,114.6719 BEAM 0.0162 USD 0.0156 USD 0.0172 USD 0.0170 USD
2024-06-26 0.0168 USD 2,752,054.2826 BEAM 0.0171 USD 0.0163 USD 0.0174 USD 0.0163 USD
2024-06-25 0.0168 USD 11,136,474.0820 BEAM 0.0163 USD 0.0161 USD 0.0175 USD 0.0170 USD
2024-06-24 0.0160 USD 13,990,089.3313 BEAM 0.0162 USD 0.0153 USD 0.0171 USD 0.0162 USD
2024-06-23 0.0170 USD 2,687,276.8998 BEAM 0.0169 USD 0.0163 USD 0.0176 USD 0.0166 USD
2024-06-22 0.0171 USD 3,657,688.8442 BEAM 0.0175 USD 0.0168 USD 0.0177 USD 0.0170 USD
2024-06-21 0.0175 USD 4,774,552.1757 BEAM 0.0179 USD 0.0170 USD 0.0183 USD 0.0175 USD
2024-06-20 0.0186 USD 4,491,925.8977 BEAM 0.0187 USD 0.0178 USD 0.0194 USD 0.0184 USD
2024-06-19 0.0193 USD 4,755,124.6241 BEAM 0.0183 USD 0.0182 USD 0.0200 USD 0.0187 USD
2024-06-18 0.0178 USD 7,715,127.2451 BEAM 0.0188 USD 0.0171 USD 0.0190 USD 0.0183 USD
2024-06-17 0.0191 USD 4,056,643.3476 BEAM 0.0202 USD 0.0182 USD 0.0204 USD 0.0188 USD
2024-06-16 0.0199 USD 2,017,776.4989 BEAM 0.0197 USD 0.0191 USD 0.0206 USD 0.0203 USD
2024-06-15 0.0198 USD 3,130,256.9551 BEAM 0.0200 USD 0.0194 USD 0.0202 USD 0.0197 USD
2024-06-14 0.0200 USD 8,845,688.5724 BEAM 0.0210 USD 0.0190 USD 0.0218 USD 0.0200 USD
2024-06-13 0.0216 USD 1,867,120.2464 BEAM 0.0223 USD 0.0209 USD 0.0226 USD 0.0209 USD
2024-06-12 0.0224 USD 3,837,812.3871 BEAM 0.0217 USD 0.0209 USD 0.0237 USD 0.0227 USD
2024-06-11 0.0215 USD 4,355,242.9097 BEAM 0.0226 USD 0.0206 USD 0.0227 USD 0.0221 USD
2024-06-10 0.0231 USD 3,511,995.2097 BEAM 0.0235 USD 0.0224 USD 0.0237 USD 0.0225 USD
2024-06-09 0.0231 USD 7,445,259.3833 BEAM 0.0230 USD 0.0221 USD 0.0240 USD 0.0234 USD
2024-06-08 0.0232 USD 5,778,741.0224 BEAM 0.0240 USD 0.0221 USD 0.0250 USD 0.0227 USD
2024-06-07 0.0246 USD 16,617,937.3886 BEAM 0.0257 USD 0.0219 USD 0.0265 USD 0.0237 USD
2024-06-06 0.0266 USD 14,129,422.9565 BEAM 0.0277 USD 0.0250 USD 0.0280 USD 0.0259 USD
2024-06-05 0.0281 USD 5,322,403.4652 BEAM 0.0282 USD 0.0273 USD 0.0288 USD 0.0277 USD
2024-06-04 0.0286 USD 8,755,057.7806 BEAM 0.0280 USD 0.0276 USD 0.0317 USD 0.0281 USD
2024-06-03 0.0279 USD 9,858,337.3007 BEAM 0.0282 USD 0.0272 USD 0.0286 USD 0.0279 USD
2024-06-02 0.0286 USD 7,819,548.7135 BEAM 0.0294 USD 0.0277 USD 0.0303 USD 0.0282 USD
2024-06-01 0.0299 USD 12,385,078.9499 BEAM 0.0286 USD 0.0285 USD 0.0315 USD 0.0296 USD
2024-05-31 0.0328 USD 36,799,363.8467 BEAM 0.0265 USD 0.0260 USD 0.0379 USD 0.0287 USD
12