Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
0.0057 USD |
17,073,208.5508 BEAM |
0.0061 USD |
0.0056 USD |
0.0061 USD |
0.0057 USD |
| 2025-06-12 |
0.0065 USD |
10,296,710.6653 BEAM |
0.0066 USD |
0.0063 USD |
0.0066 USD |
0.0063 USD |
| 2025-06-11 |
0.0068 USD |
14,902,467.6669 BEAM |
0.0069 USD |
0.0066 USD |
0.0070 USD |
0.0068 USD |
| 2025-06-10 |
0.0067 USD |
14,498,153.2597 BEAM |
0.0068 USD |
0.0066 USD |
0.0069 USD |
0.0067 USD |
| 2025-06-09 |
0.0064 USD |
10,934,591.8165 BEAM |
0.0064 USD |
0.0062 USD |
0.0067 USD |
0.0067 USD |
| 2025-06-08 |
0.0062 USD |
13,098,823.8460 BEAM |
0.0063 USD |
0.0061 USD |
0.0064 USD |
0.0064 USD |
| 2025-06-07 |
0.0062 USD |
4,980,423.9991 BEAM |
0.0061 USD |
0.0061 USD |
0.0063 USD |
0.0062 USD |
| 2025-06-06 |
0.0061 USD |
35,234,718.0586 BEAM |
0.0060 USD |
0.0056 USD |
0.0068 USD |
0.0061 USD |
| 2025-06-05 |
0.0062 USD |
20,671,978.9351 BEAM |
0.0064 USD |
0.0058 USD |
0.0067 USD |
0.0060 USD |
| 2025-06-04 |
0.0065 USD |
5,634,515.6201 BEAM |
0.0066 USD |
0.0064 USD |
0.0067 USD |
0.0065 USD |
| 2025-06-03 |
0.0067 USD |
11,703,889.1417 BEAM |
0.0066 USD |
0.0066 USD |
0.0068 USD |
0.0068 USD |
| 2025-06-02 |
0.0065 USD |
5,283,865.8983 BEAM |
0.0066 USD |
0.0064 USD |
0.0066 USD |
0.0066 USD |
| 2025-06-01 |
0.0064 USD |
10,472,777.4265 BEAM |
0.0064 USD |
0.0062 USD |
0.0066 USD |
0.0065 USD |
| 2025-05-31 |
0.0063 USD |
17,033,550.9372 BEAM |
0.0063 USD |
0.0061 USD |
0.0066 USD |
0.0065 USD |
| 2025-05-30 |
0.0069 USD |
25,238,885.3108 BEAM |
0.0074 USD |
0.0066 USD |
0.0075 USD |
0.0068 USD |
| 2025-05-29 |
0.0076 USD |
9,180,823.7368 BEAM |
0.0076 USD |
0.0074 USD |
0.0078 USD |
0.0076 USD |
| 2025-05-28 |
0.0077 USD |
7,331,309.6249 BEAM |
0.0078 USD |
0.0076 USD |
0.0079 USD |
0.0076 USD |
| 2025-05-27 |
0.0079 USD |
29,309,012.7502 BEAM |
0.0076 USD |
0.0074 USD |
0.0081 USD |
0.0078 USD |
| 2025-05-26 |
0.0077 USD |
13,511,718.5224 BEAM |
0.0077 USD |
0.0075 USD |
0.0079 USD |
0.0076 USD |
| 2025-05-25 |
0.0075 USD |
8,021,696.2383 BEAM |
0.0077 USD |
0.0073 USD |
0.0078 USD |
0.0073 USD |
| 2025-05-24 |
0.0078 USD |
6,011,499.7257 BEAM |
0.0077 USD |
0.0076 USD |
0.0079 USD |
0.0079 USD |
| 2025-05-23 |
0.0083 USD |
29,177,636.9947 BEAM |
0.0083 USD |
0.0077 USD |
0.0087 USD |
0.0079 USD |
| 2025-05-22 |
0.0080 USD |
8,173,907.3442 BEAM |
0.0078 USD |
0.0078 USD |
0.0083 USD |
0.0082 USD |
| 2025-05-21 |
0.0079 USD |
10,577,599.3426 BEAM |
0.0080 USD |
0.0078 USD |
0.0080 USD |
0.0080 USD |
| 2025-05-20 |
0.0078 USD |
8,065,691.7953 BEAM |
0.0079 USD |
0.0075 USD |
0.0081 USD |
0.0076 USD |
| 2025-05-19 |
0.0077 USD |
11,511,986.3956 BEAM |
0.0081 USD |
0.0074 USD |
0.0082 USD |
0.0078 USD |
| 2025-05-18 |
0.0078 USD |
19,586,097.1931 BEAM |
0.0077 USD |
0.0073 USD |
0.0084 USD |
0.0079 USD |
| 2025-05-17 |
0.0077 USD |
9,387,014.6850 BEAM |
0.0080 USD |
0.0075 USD |
0.0080 USD |
0.0077 USD |
| 2025-05-16 |
0.0083 USD |
13,582,771.5648 BEAM |
0.0082 USD |
0.0080 USD |
0.0085 USD |
0.0082 USD |
| 2025-05-15 |
0.0087 USD |
22,604,377.2312 BEAM |
0.0091 USD |
0.0082 USD |
0.0093 USD |
0.0083 USD |
| 2025-05-14 |
0.0095 USD |
17,769,429.4209 BEAM |
0.0097 USD |
0.0091 USD |
0.0099 USD |
0.0092 USD |
| 2025-05-13 |
0.0092 USD |
30,920,480.8348 BEAM |
0.0090 USD |
0.0083 USD |
0.0100 USD |
0.0097 USD |
| 2025-05-12 |
0.0091 USD |
54,504,921.2347 BEAM |
0.0092 USD |
0.0083 USD |
0.0097 USD |
0.0087 USD |
| 2025-05-11 |
0.0092 USD |
23,540,454.8868 BEAM |
0.0096 USD |
0.0088 USD |
0.0097 USD |
0.0092 USD |
| 2025-05-10 |
0.0090 USD |
39,949,777.8594 BEAM |
0.0090 USD |
0.0087 USD |
0.0096 USD |
0.0095 USD |
| 2025-05-09 |
0.0087 USD |
38,761,019.4244 BEAM |
0.0084 USD |
0.0084 USD |
0.0093 USD |
0.0087 USD |
| 2025-05-08 |
0.0081 USD |
60,537,000.9016 BEAM |
0.0074 USD |
0.0074 USD |
0.0086 USD |
0.0084 USD |
| 2025-05-07 |
0.0073 USD |
11,417,128.0637 BEAM |
0.0072 USD |
0.0070 USD |
0.0075 USD |
0.0071 USD |
| 2025-05-06 |
0.0073 USD |
14,986,731.6013 BEAM |
0.0076 USD |
0.0069 USD |
0.0078 USD |
0.0071 USD |
| 2025-05-05 |
0.0075 USD |
11,144,347.0536 BEAM |
0.0073 USD |
0.0073 USD |
0.0078 USD |
0.0074 USD |
| 2025-05-04 |
0.0074 USD |
9,060,653.6092 BEAM |
0.0075 USD |
0.0071 USD |
0.0076 USD |
0.0074 USD |
| 2025-05-03 |
0.0078 USD |
23,150,301.4543 BEAM |
0.0080 USD |
0.0075 USD |
0.0082 USD |
0.0076 USD |
| 2025-05-02 |
0.0081 USD |
28,646,191.0645 BEAM |
0.0087 USD |
0.0078 USD |
0.0087 USD |
0.0078 USD |
| 2025-05-01 |
0.0086 USD |
78,853,911.8051 BEAM |
0.0072 USD |
0.0072 USD |
0.0098 USD |
0.0085 USD |
| 2025-04-30 |
0.0072 USD |
29,462,174.5228 BEAM |
0.0071 USD |
0.0070 USD |
0.0074 USD |
0.0071 USD |
| 2025-04-29 |
0.0072 USD |
12,813,879.6070 BEAM |
0.0073 USD |
0.0070 USD |
0.0074 USD |
0.0072 USD |
| 2025-04-28 |
0.0072 USD |
39,070,848.3602 BEAM |
0.0071 USD |
0.0067 USD |
0.0075 USD |
0.0073 USD |
| 2025-04-27 |
0.0073 USD |
22,716,345.5983 BEAM |
0.0075 USD |
0.0071 USD |
0.0076 USD |
0.0073 USD |
| 2025-04-26 |
0.0074 USD |
22,508,841.1807 BEAM |
0.0071 USD |
0.0070 USD |
0.0076 USD |
0.0075 USD |
| 2025-04-25 |
0.0071 USD |
30,300,207.5922 BEAM |
0.0071 USD |
0.0069 USD |
0.0073 USD |
0.0070 USD |