Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0034 USD |
5,000,619.8784 BEAM |
0.0034 USD |
0.0034 USD |
0.0035 USD |
0.0034 USD |
| 2025-12-04 |
0.0035 USD |
8,537,715.6741 BEAM |
0.0035 USD |
0.0034 USD |
0.0036 USD |
0.0034 USD |
| 2025-12-03 |
0.0035 USD |
13,700,132.9067 BEAM |
0.0034 USD |
0.0033 USD |
0.0035 USD |
0.0034 USD |
| 2025-12-02 |
0.0033 USD |
19,891,268.7727 BEAM |
0.0032 USD |
0.0031 USD |
0.0034 USD |
0.0034 USD |
| 2025-12-01 |
0.0032 USD |
39,976,749.7379 BEAM |
0.0034 USD |
0.0031 USD |
0.0034 USD |
0.0031 USD |
| 2025-11-30 |
0.0034 USD |
36,527,717.3511 BEAM |
0.0034 USD |
0.0034 USD |
0.0035 USD |
0.0035 USD |
| 2025-11-29 |
0.0035 USD |
2,711,482.9401 BEAM |
0.0035 USD |
0.0034 USD |
0.0036 USD |
0.0035 USD |
| 2025-11-28 |
0.0036 USD |
12,929,114.9108 BEAM |
0.0036 USD |
0.0035 USD |
0.0037 USD |
0.0035 USD |
| 2025-11-27 |
0.0036 USD |
12,544,035.7341 BEAM |
0.0035 USD |
0.0035 USD |
0.0037 USD |
0.0037 USD |
| 2025-11-26 |
0.0034 USD |
29,693,653.8308 BEAM |
0.0034 USD |
0.0033 USD |
0.0034 USD |
0.0034 USD |
| 2025-11-25 |
0.0033 USD |
14,841,860.8212 BEAM |
0.0034 USD |
0.0033 USD |
0.0035 USD |
0.0034 USD |
| 2025-11-24 |
0.0033 USD |
6,225,008.4638 BEAM |
0.0033 USD |
0.0032 USD |
0.0034 USD |
0.0033 USD |
| 2025-11-23 |
0.0033 USD |
3,997,066.3803 BEAM |
0.0033 USD |
0.0032 USD |
0.0033 USD |
0.0033 USD |
| 2025-11-22 |
0.0032 USD |
28,073,460.5184 BEAM |
0.0033 USD |
0.0031 USD |
0.0033 USD |
0.0032 USD |
| 2025-11-21 |
0.0033 USD |
57,558,700.0050 BEAM |
0.0036 USD |
0.0031 USD |
0.0037 USD |
0.0032 USD |
| 2025-11-20 |
0.0036 USD |
69,307,544.7850 BEAM |
0.0035 USD |
0.0034 USD |
0.0036 USD |
0.0036 USD |
| 2025-11-19 |
0.0035 USD |
21,788,504.8334 BEAM |
0.0036 USD |
0.0033 USD |
0.0036 USD |
0.0033 USD |
| 2025-11-18 |
0.0036 USD |
28,760,379.5908 BEAM |
0.0035 USD |
0.0034 USD |
0.0037 USD |
0.0036 USD |
| 2025-11-17 |
0.0036 USD |
45,951,558.0262 BEAM |
0.0037 USD |
0.0035 USD |
0.0038 USD |
0.0035 USD |
| 2025-11-16 |
0.0038 USD |
13,727,060.4530 BEAM |
0.0039 USD |
0.0036 USD |
0.0039 USD |
0.0036 USD |
| 2025-11-15 |
0.0038 USD |
3,678,846.8081 BEAM |
0.0038 USD |
0.0038 USD |
0.0039 USD |
0.0039 USD |
| 2025-11-14 |
0.0038 USD |
19,058,196.0134 BEAM |
0.0040 USD |
0.0037 USD |
0.0040 USD |
0.0039 USD |
| 2025-11-13 |
0.0041 USD |
29,813,830.2125 BEAM |
0.0042 USD |
0.0039 USD |
0.0044 USD |
0.0040 USD |
| 2025-11-12 |
0.0043 USD |
13,087,743.1385 BEAM |
0.0043 USD |
0.0042 USD |
0.0045 USD |
0.0043 USD |
| 2025-11-11 |
0.0043 USD |
29,078,869.3162 BEAM |
0.0046 USD |
0.0041 USD |
0.0047 USD |
0.0043 USD |
| 2025-11-10 |
0.0046 USD |
52,591,255.7982 BEAM |
0.0044 USD |
0.0044 USD |
0.0053 USD |
0.0045 USD |
| 2025-11-09 |
0.0043 USD |
7,785,128.9629 BEAM |
0.0044 USD |
0.0042 USD |
0.0044 USD |
0.0042 USD |
| 2025-11-08 |
0.0045 USD |
33,011,607.2137 BEAM |
0.0046 USD |
0.0043 USD |
0.0048 USD |
0.0044 USD |
| 2025-11-07 |
0.0040 USD |
403,504.3327 BEAM |
0.0040 USD |
0.0040 USD |
0.0040 USD |
0.0040 USD |
| 2025-11-06 |
0.0040 USD |
13,859,424.8590 BEAM |
0.0041 USD |
0.0038 USD |
0.0041 USD |
0.0039 USD |
| 2025-11-05 |
0.0040 USD |
16,328,544.7794 BEAM |
0.0041 USD |
0.0038 USD |
0.0042 USD |
0.0041 USD |
| 2025-11-04 |
0.0044 USD |
4,114,546.4568 BEAM |
0.0043 USD |
0.0042 USD |
0.0044 USD |
0.0044 USD |
| 2025-11-03 |
0.0046 USD |
12,922,374.5873 BEAM |
0.0050 USD |
0.0044 USD |
0.0050 USD |
0.0045 USD |
| 2025-11-02 |
0.0050 USD |
7,018,853.7711 BEAM |
0.0051 USD |
0.0048 USD |
0.0052 USD |
0.0048 USD |
| 2025-11-01 |
0.0050 USD |
2,086,769.6551 BEAM |
0.0050 USD |
0.0049 USD |
0.0051 USD |
0.0050 USD |
| 2025-10-31 |
0.0050 USD |
12,269,512.9804 BEAM |
0.0047 USD |
0.0047 USD |
0.0051 USD |
0.0050 USD |
| 2025-10-30 |
0.0046 USD |
94,166,298.3697 BEAM |
0.0051 USD |
0.0045 USD |
0.0052 USD |
0.0045 USD |
| 2025-10-29 |
0.0050 USD |
1,669,205.2299 BEAM |
0.0050 USD |
0.0050 USD |
0.0050 USD |
0.0050 USD |
| 2025-10-28 |
0.0052 USD |
31,477,298.1711 BEAM |
0.0052 USD |
0.0050 USD |
0.0053 USD |
0.0051 USD |
| 2025-10-27 |
0.0054 USD |
4,939,679.6109 BEAM |
0.0054 USD |
0.0054 USD |
0.0055 USD |
0.0054 USD |
| 2025-10-26 |
0.0051 USD |
576,291.2831 BEAM |
0.0051 USD |
0.0051 USD |
0.0051 USD |
0.0051 USD |
| 2025-10-25 |
0.0051 USD |
3,243,589.6244 BEAM |
0.0052 USD |
0.0051 USD |
0.0052 USD |
0.0051 USD |
| 2025-10-24 |
0.0050 USD |
11,654,617.3905 BEAM |
0.0050 USD |
0.0049 USD |
0.0051 USD |
0.0050 USD |
| 2025-10-23 |
0.0050 USD |
9,897,810.7268 BEAM |
0.0049 USD |
0.0049 USD |
0.0051 USD |
0.0050 USD |
| 2025-10-22 |
0.0051 USD |
4,187,120.3251 BEAM |
0.0051 USD |
0.0050 USD |
0.0052 USD |
0.0050 USD |
| 2025-10-21 |
0.0051 USD |
29,653,955.3818 BEAM |
0.0053 USD |
0.0050 USD |
0.0055 USD |
0.0054 USD |
| 2025-10-20 |
0.0053 USD |
30,102,040.4043 BEAM |
0.0052 USD |
0.0050 USD |
0.0055 USD |
0.0053 USD |
| 2025-10-19 |
0.0051 USD |
10,445,907.4202 BEAM |
0.0051 USD |
0.0050 USD |
0.0052 USD |
0.0051 USD |
| 2025-10-18 |
0.0052 USD |
15,039,104.5776 BEAM |
0.0051 USD |
0.0051 USD |
0.0053 USD |
0.0051 USD |
| 2025-10-17 |
0.0051 USD |
22,390,524.6107 BEAM |
0.0055 USD |
0.0049 USD |
0.0055 USD |
0.0051 USD |