Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0061 USD |
6,631,848.9016 BEAM |
0.0061 USD |
0.0059 USD |
0.0062 USD |
0.0062 USD |
| 2025-10-15 |
0.0065 USD |
55,121,676.5691 BEAM |
0.0064 USD |
0.0061 USD |
0.0067 USD |
0.0061 USD |
| 2025-10-14 |
0.0063 USD |
39,796,992.2591 BEAM |
0.0068 USD |
0.0059 USD |
0.0068 USD |
0.0064 USD |
| 2025-10-13 |
0.0067 USD |
58,344,093.4938 BEAM |
0.0065 USD |
0.0064 USD |
0.0069 USD |
0.0069 USD |
| 2025-10-12 |
0.0060 USD |
14,657,152.9584 BEAM |
0.0060 USD |
0.0057 USD |
0.0062 USD |
0.0062 USD |
| 2025-10-11 |
0.0063 USD |
58,541,660.4280 BEAM |
0.0064 USD |
0.0057 USD |
0.0066 USD |
0.0060 USD |
| 2025-10-10 |
0.0086 USD |
11,097,870.8362 BEAM |
0.0087 USD |
0.0084 USD |
0.0088 USD |
0.0085 USD |
| 2025-10-09 |
0.0088 USD |
28,957,202.2845 BEAM |
0.0092 USD |
0.0084 USD |
0.0093 USD |
0.0086 USD |
| 2025-10-08 |
0.0093 USD |
23,103,219.8806 BEAM |
0.0092 USD |
0.0090 USD |
0.0097 USD |
0.0093 USD |
| 2025-10-07 |
0.0095 USD |
47,648,586.1571 BEAM |
0.0091 USD |
0.0090 USD |
0.0099 USD |
0.0093 USD |
| 2025-10-06 |
0.0086 USD |
7,839,257.2912 BEAM |
0.0084 USD |
0.0083 USD |
0.0089 USD |
0.0087 USD |
| 2025-10-05 |
0.0086 USD |
31,159,112.1920 BEAM |
0.0085 USD |
0.0084 USD |
0.0092 USD |
0.0084 USD |
| 2025-10-04 |
0.0086 USD |
29,128,825.5549 BEAM |
0.0089 USD |
0.0084 USD |
0.0089 USD |
0.0086 USD |
| 2025-10-03 |
0.0088 USD |
13,404,797.1443 BEAM |
0.0090 USD |
0.0085 USD |
0.0091 USD |
0.0086 USD |
| 2025-10-02 |
0.0089 USD |
56,770,299.0642 BEAM |
0.0084 USD |
0.0082 USD |
0.0096 USD |
0.0089 USD |
| 2025-10-01 |
0.0083 USD |
15,317,431.1543 BEAM |
0.0082 USD |
0.0081 USD |
0.0085 USD |
0.0083 USD |
| 2025-09-30 |
0.0080 USD |
3,141,374.9381 BEAM |
0.0080 USD |
0.0078 USD |
0.0081 USD |
0.0079 USD |
| 2025-09-29 |
0.0075 USD |
7,025,692.0509 BEAM |
0.0076 USD |
0.0074 USD |
0.0077 USD |
0.0077 USD |
| 2025-09-28 |
0.0074 USD |
8,450,112.6159 BEAM |
0.0075 USD |
0.0073 USD |
0.0076 USD |
0.0076 USD |
| 2025-09-27 |
0.0076 USD |
11,725,076.0728 BEAM |
0.0074 USD |
0.0074 USD |
0.0078 USD |
0.0076 USD |
| 2025-09-26 |
0.0071 USD |
4,687,129.9022 BEAM |
0.0070 USD |
0.0070 USD |
0.0073 USD |
0.0072 USD |
| 2025-09-25 |
0.0073 USD |
56,358,648.8726 BEAM |
0.0076 USD |
0.0071 USD |
0.0076 USD |
0.0071 USD |
| 2025-09-24 |
0.0078 USD |
20,486,146.7937 BEAM |
0.0075 USD |
0.0073 USD |
0.0081 USD |
0.0077 USD |
| 2025-09-23 |
0.0074 USD |
5,795,612.3653 BEAM |
0.0074 USD |
0.0072 USD |
0.0076 USD |
0.0076 USD |
| 2025-09-22 |
0.0074 USD |
18,404,050.6883 BEAM |
0.0078 USD |
0.0070 USD |
0.0078 USD |
0.0073 USD |
| 2025-09-21 |
0.0078 USD |
4,777,976.1423 BEAM |
0.0080 USD |
0.0076 USD |
0.0080 USD |
0.0078 USD |
| 2025-09-20 |
0.0081 USD |
23,226,241.8264 BEAM |
0.0082 USD |
0.0079 USD |
0.0082 USD |
0.0081 USD |
| 2025-09-19 |
0.0086 USD |
48,872,188.1363 BEAM |
0.0080 USD |
0.0080 USD |
0.0091 USD |
0.0083 USD |
| 2025-09-18 |
0.0080 USD |
43,377,530.3284 BEAM |
0.0080 USD |
0.0078 USD |
0.0082 USD |
0.0080 USD |
| 2025-09-17 |
0.0075 USD |
26,997,360.1603 BEAM |
0.0076 USD |
0.0074 USD |
0.0077 USD |
0.0075 USD |
| 2025-09-16 |
0.0075 USD |
22,768,478.1124 BEAM |
0.0076 USD |
0.0074 USD |
0.0076 USD |
0.0075 USD |
| 2025-09-15 |
0.0075 USD |
30,507,336.3779 BEAM |
0.0078 USD |
0.0073 USD |
0.0080 USD |
0.0076 USD |
| 2025-09-14 |
0.0079 USD |
8,622,922.5607 BEAM |
0.0081 USD |
0.0076 USD |
0.0081 USD |
0.0078 USD |
| 2025-09-13 |
0.0081 USD |
14,020,760.0444 BEAM |
0.0079 USD |
0.0079 USD |
0.0083 USD |
0.0080 USD |
| 2025-09-12 |
0.0078 USD |
21,203,346.1530 BEAM |
0.0079 USD |
0.0076 USD |
0.0080 USD |
0.0079 USD |
| 2025-09-11 |
0.0079 USD |
90,557,868.5757 BEAM |
0.0075 USD |
0.0075 USD |
0.0084 USD |
0.0079 USD |
| 2025-09-10 |
0.0074 USD |
37,402,483.6220 BEAM |
0.0072 USD |
0.0072 USD |
0.0077 USD |
0.0074 USD |
| 2025-09-09 |
0.0073 USD |
15,547,607.6908 BEAM |
0.0073 USD |
0.0071 USD |
0.0075 USD |
0.0072 USD |
| 2025-09-08 |
0.0073 USD |
47,365,404.8455 BEAM |
0.0071 USD |
0.0071 USD |
0.0074 USD |
0.0073 USD |
| 2025-09-07 |
0.0071 USD |
5,741,458.7358 BEAM |
0.0071 USD |
0.0070 USD |
0.0072 USD |
0.0070 USD |
| 2025-09-06 |
0.0071 USD |
3,741,965.6867 BEAM |
0.0072 USD |
0.0070 USD |
0.0072 USD |
0.0071 USD |
| 2025-09-05 |
0.0071 USD |
10,763,586.7214 BEAM |
0.0070 USD |
0.0070 USD |
0.0073 USD |
0.0072 USD |
| 2025-09-04 |
0.0071 USD |
10,532,155.2786 BEAM |
0.0073 USD |
0.0068 USD |
0.0073 USD |
0.0069 USD |
| 2025-09-03 |
0.0072 USD |
6,549,610.1306 BEAM |
0.0073 USD |
0.0071 USD |
0.0074 USD |
0.0073 USD |
| 2025-09-02 |
0.0074 USD |
63,540,945.7929 BEAM |
0.0068 USD |
0.0068 USD |
0.0094 USD |
0.0074 USD |
| 2025-09-01 |
0.0069 USD |
16,404,453.7570 BEAM |
0.0070 USD |
0.0067 USD |
0.0073 USD |
0.0067 USD |
| 2025-08-31 |
0.0073 USD |
5,084,943.8431 BEAM |
0.0072 USD |
0.0070 USD |
0.0074 USD |
0.0070 USD |
| 2025-08-30 |
0.0072 USD |
4,656,329.3295 BEAM |
0.0072 USD |
0.0070 USD |
0.0073 USD |
0.0072 USD |
| 2025-08-29 |
0.0074 USD |
21,326,160.7090 BEAM |
0.0075 USD |
0.0071 USD |
0.0078 USD |
0.0073 USD |
| 2025-08-28 |
0.0074 USD |
18,584,608.5980 BEAM |
0.0073 USD |
0.0072 USD |
0.0075 USD |
0.0073 USD |