Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
0.0069 USD |
25,897,749.3129 BEAM |
0.0071 USD |
0.0067 USD |
0.0071 USD |
0.0070 USD |
| 2025-04-23 |
0.0072 USD |
44,294,574.9150 BEAM |
0.0068 USD |
0.0067 USD |
0.0076 USD |
0.0070 USD |
| 2025-04-22 |
0.0065 USD |
96,724,313.4737 BEAM |
0.0063 USD |
0.0062 USD |
0.0067 USD |
0.0067 USD |
| 2025-04-21 |
0.0065 USD |
21,474,534.9232 BEAM |
0.0063 USD |
0.0063 USD |
0.0068 USD |
0.0064 USD |
| 2025-04-20 |
0.0063 USD |
25,280,109.2589 BEAM |
0.0063 USD |
0.0062 USD |
0.0065 USD |
0.0063 USD |
| 2025-04-19 |
0.0062 USD |
15,407,566.4125 BEAM |
0.0061 USD |
0.0060 USD |
0.0063 USD |
0.0062 USD |
| 2025-04-18 |
0.0061 USD |
7,128,485.7479 BEAM |
0.0059 USD |
0.0058 USD |
0.0062 USD |
0.0061 USD |
| 2025-04-17 |
0.0057 USD |
5,382,046.8159 BEAM |
0.0057 USD |
0.0056 USD |
0.0059 USD |
0.0059 USD |
| 2025-04-16 |
0.0057 USD |
16,954,650.6910 BEAM |
0.0057 USD |
0.0056 USD |
0.0058 USD |
0.0056 USD |
| 2025-04-15 |
0.0059 USD |
13,208,064.3916 BEAM |
0.0059 USD |
0.0057 USD |
0.0061 USD |
0.0057 USD |
| 2025-04-14 |
0.0060 USD |
12,167,929.5964 BEAM |
0.0059 USD |
0.0059 USD |
0.0063 USD |
0.0059 USD |
| 2025-04-13 |
0.0061 USD |
32,838,227.9057 BEAM |
0.0065 USD |
0.0058 USD |
0.0066 USD |
0.0059 USD |
| 2025-04-12 |
0.0064 USD |
21,012,498.2604 BEAM |
0.0063 USD |
0.0061 USD |
0.0066 USD |
0.0065 USD |
| 2025-04-11 |
0.0064 USD |
30,913,053.3507 BEAM |
0.0061 USD |
0.0061 USD |
0.0067 USD |
0.0063 USD |
| 2025-04-10 |
0.0063 USD |
30,642,553.7778 BEAM |
0.0065 USD |
0.0061 USD |
0.0065 USD |
0.0062 USD |
| 2025-04-09 |
0.0062 USD |
56,767,321.4542 BEAM |
0.0056 USD |
0.0054 USD |
0.0071 USD |
0.0066 USD |
| 2025-04-08 |
0.0060 USD |
27,213,774.0799 BEAM |
0.0060 USD |
0.0059 USD |
0.0062 USD |
0.0059 USD |
| 2025-04-07 |
0.0057 USD |
65,059,273.7842 BEAM |
0.0057 USD |
0.0052 USD |
0.0064 USD |
0.0060 USD |
| 2025-04-06 |
0.0059 USD |
26,075,656.9338 BEAM |
0.0065 USD |
0.0056 USD |
0.0066 USD |
0.0058 USD |
| 2025-04-05 |
0.0064 USD |
28,362,475.0055 BEAM |
0.0065 USD |
0.0063 USD |
0.0067 USD |
0.0065 USD |
| 2025-04-04 |
0.0065 USD |
12,544,757.0910 BEAM |
0.0065 USD |
0.0063 USD |
0.0068 USD |
0.0064 USD |
| 2025-04-03 |
0.0064 USD |
32,729,433.8135 BEAM |
0.0064 USD |
0.0062 USD |
0.0068 USD |
0.0065 USD |
| 2025-04-02 |
0.0067 USD |
28,477,214.5372 BEAM |
0.0069 USD |
0.0064 USD |
0.0070 USD |
0.0068 USD |
| 2025-04-01 |
0.0072 USD |
45,659,151.6199 BEAM |
0.0070 USD |
0.0069 USD |
0.0079 USD |
0.0070 USD |
| 2025-03-31 |
0.0070 USD |
22,035,447.0826 BEAM |
0.0072 USD |
0.0068 USD |
0.0073 USD |
0.0070 USD |
| 2025-03-30 |
0.0074 USD |
21,659,072.1039 BEAM |
0.0073 USD |
0.0071 USD |
0.0077 USD |
0.0073 USD |
| 2025-03-29 |
0.0075 USD |
61,593,803.5459 BEAM |
0.0080 USD |
0.0073 USD |
0.0082 USD |
0.0074 USD |
| 2025-03-28 |
0.0085 USD |
80,725,404.4165 BEAM |
0.0098 USD |
0.0079 USD |
0.0098 USD |
0.0080 USD |
| 2025-03-27 |
0.0099 USD |
24,232,523.0079 BEAM |
0.0097 USD |
0.0096 USD |
0.0104 USD |
0.0099 USD |
| 2025-03-26 |
0.0093 USD |
60,535,683.8389 BEAM |
0.0094 USD |
0.0088 USD |
0.0098 USD |
0.0095 USD |
| 2025-03-25 |
0.0091 USD |
95,348,762.4659 BEAM |
0.0084 USD |
0.0083 USD |
0.0099 USD |
0.0089 USD |
| 2025-03-24 |
0.0086 USD |
93,335,508.9497 BEAM |
0.0084 USD |
0.0082 USD |
0.0089 USD |
0.0083 USD |
| 2025-03-23 |
0.0082 USD |
91,690,163.0041 BEAM |
0.0084 USD |
0.0079 USD |
0.0090 USD |
0.0084 USD |
| 2025-03-22 |
0.0077 USD |
46,765,090.4716 BEAM |
0.0072 USD |
0.0071 USD |
0.0082 USD |
0.0082 USD |
| 2025-03-21 |
0.0069 USD |
28,024,937.0936 BEAM |
0.0069 USD |
0.0067 USD |
0.0073 USD |
0.0070 USD |
| 2025-03-20 |
0.0071 USD |
51,865,089.5319 BEAM |
0.0069 USD |
0.0068 USD |
0.0074 USD |
0.0070 USD |