Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-30 |
0.0158 USD |
24,910,867.0000 BEAM |
0.0151 USD |
0.0149 USD |
0.0165 USD |
0.0159 USD |
| 2025-01-29 |
0.0152 USD |
34,654,321.1124 BEAM |
0.0143 USD |
0.0142 USD |
0.0159 USD |
0.0156 USD |
| 2025-01-28 |
0.0158 USD |
16,411,447.2742 BEAM |
0.0166 USD |
0.0151 USD |
0.0167 USD |
0.0154 USD |
| 2025-01-27 |
0.0156 USD |
73,753,745.1926 BEAM |
0.0169 USD |
0.0148 USD |
0.0170 USD |
0.0166 USD |
| 2025-01-26 |
0.0176 USD |
34,442,064.2596 BEAM |
0.0182 USD |
0.0168 USD |
0.0191 USD |
0.0182 USD |
| 2025-01-25 |
0.0182 USD |
16,788,827.7187 BEAM |
0.0182 USD |
0.0177 USD |
0.0188 USD |
0.0184 USD |
| 2025-01-24 |
0.0193 USD |
39,836,095.6935 BEAM |
0.0192 USD |
0.0182 USD |
0.0197 USD |
0.0185 USD |
| 2025-01-23 |
0.0191 USD |
29,612,978.8966 BEAM |
0.0196 USD |
0.0186 USD |
0.0199 USD |
0.0193 USD |
| 2025-01-22 |
0.0205 USD |
17,531,581.2321 BEAM |
0.0207 USD |
0.0199 USD |
0.0214 USD |
0.0201 USD |
| 2025-01-21 |
0.0201 USD |
46,046,098.5296 BEAM |
0.0203 USD |
0.0192 USD |
0.0215 USD |
0.0210 USD |
| 2025-01-20 |
0.0215 USD |
58,803,910.9689 BEAM |
0.0209 USD |
0.0200 USD |
0.0234 USD |
0.0208 USD |
| 2025-01-19 |
0.0223 USD |
41,572,786.2477 BEAM |
0.0237 USD |
0.0208 USD |
0.0244 USD |
0.0214 USD |
| 2025-01-18 |
0.0243 USD |
15,985,109.1311 BEAM |
0.0259 USD |
0.0232 USD |
0.0260 USD |
0.0235 USD |
| 2025-01-17 |
0.0242 USD |
17,173,415.6226 BEAM |
0.0231 USD |
0.0229 USD |
0.0257 USD |
0.0253 USD |
| 2025-01-16 |
0.0234 USD |
17,453,579.6845 BEAM |
0.0244 USD |
0.0225 USD |
0.0247 USD |
0.0235 USD |
| 2025-01-15 |
0.0225 USD |
10,626,010.5619 BEAM |
0.0227 USD |
0.0216 USD |
0.0239 USD |
0.0237 USD |
| 2025-01-14 |
0.0221 USD |
11,012,667.4266 BEAM |
0.0218 USD |
0.0216 USD |
0.0227 USD |
0.0226 USD |
| 2025-01-13 |
0.0208 USD |
50,100,708.6152 BEAM |
0.0226 USD |
0.0191 USD |
0.0234 USD |
0.0217 USD |
| 2025-01-12 |
0.0229 USD |
10,051,969.6202 BEAM |
0.0231 USD |
0.0220 USD |
0.0235 USD |
0.0226 USD |
| 2025-01-11 |
0.0231 USD |
10,939,610.4754 BEAM |
0.0235 USD |
0.0227 USD |
0.0239 USD |
0.0232 USD |
| 2025-01-10 |
0.0235 USD |
16,316,174.5575 BEAM |
0.0229 USD |
0.0224 USD |
0.0254 USD |
0.0232 USD |
| 2025-01-09 |
0.0231 USD |
19,756,920.5408 BEAM |
0.0241 USD |
0.0220 USD |
0.0243 USD |
0.0231 USD |
| 2025-01-08 |
0.0239 USD |
34,809,843.7299 BEAM |
0.0252 USD |
0.0225 USD |
0.0255 USD |
0.0241 USD |
| 2025-01-07 |
0.0264 USD |
16,809,247.6524 BEAM |
0.0283 USD |
0.0247 USD |
0.0285 USD |
0.0251 USD |
| 2025-01-06 |
0.0282 USD |
29,693,086.9841 BEAM |
0.0282 USD |
0.0271 USD |
0.0294 USD |
0.0284 USD |
| 2025-01-05 |
0.0280 USD |
14,838,638.4105 BEAM |
0.0291 USD |
0.0260 USD |
0.0294 USD |
0.0283 USD |
| 2025-01-04 |
0.0291 USD |
8,061,623.7731 BEAM |
0.0298 USD |
0.0285 USD |
0.0298 USD |
0.0292 USD |
| 2025-01-03 |
0.0293 USD |
13,499,201.1842 BEAM |
0.0284 USD |
0.0282 USD |
0.0302 USD |
0.0298 USD |
| 2025-01-02 |
0.0284 USD |
15,719,786.8963 BEAM |
0.0271 USD |
0.0266 USD |
0.0298 USD |
0.0290 USD |
| 2025-01-01 |
0.0263 USD |
29,521,803.7654 BEAM |
0.0253 USD |
0.0246 USD |
0.0274 USD |
0.0271 USD |
| 2024-12-31 |
0.0258 USD |
23,304,864.8331 BEAM |
0.0256 USD |
0.0244 USD |
0.0265 USD |
0.0251 USD |
| 2024-12-30 |
0.0260 USD |
20,158,855.0493 BEAM |
0.0260 USD |
0.0247 USD |
0.0271 USD |
0.0258 USD |
| 2024-12-29 |
0.0273 USD |
9,242,318.3439 BEAM |
0.0279 USD |
0.0260 USD |
0.0284 USD |
0.0260 USD |
| 2024-12-28 |
0.0266 USD |
10,456,255.3571 BEAM |
0.0266 USD |
0.0257 USD |
0.0278 USD |
0.0275 USD |
| 2024-12-27 |
0.0274 USD |
24,903,668.2286 BEAM |
0.0274 USD |
0.0264 USD |
0.0304 USD |
0.0265 USD |
| 2024-12-26 |
0.0274 USD |
17,123,302.3975 BEAM |
0.0294 USD |
0.0267 USD |
0.0296 USD |
0.0270 USD |
| 2024-12-25 |
0.0298 USD |
4,580,848.2376 BEAM |
0.0302 USD |
0.0293 USD |
0.0303 USD |
0.0296 USD |
| 2024-12-24 |
0.0299 USD |
68,065,940.2787 BEAM |
0.0300 USD |
0.0288 USD |
0.0312 USD |
0.0301 USD |
| 2024-12-23 |
0.0275 USD |
13,976,948.6271 BEAM |
0.0274 USD |
0.0266 USD |
0.0287 USD |
0.0275 USD |
| 2024-12-22 |
0.0272 USD |
12,963,145.3204 BEAM |
0.0266 USD |
0.0261 USD |
0.0284 USD |
0.0274 USD |
| 2024-12-21 |
0.0288 USD |
21,820,868.3422 BEAM |
0.0293 USD |
0.0268 USD |
0.0305 USD |
0.0270 USD |
| 2024-12-20 |
0.0251 USD |
68,704,731.1795 BEAM |
0.0256 USD |
0.0212 USD |
0.0290 USD |
0.0274 USD |
| 2024-12-19 |
0.0272 USD |
78,077,545.8045 BEAM |
0.0290 USD |
0.0244 USD |
0.0299 USD |
0.0258 USD |
| 2024-12-18 |
0.0306 USD |
54,025,705.9785 BEAM |
0.0305 USD |
0.0282 USD |
0.0320 USD |
0.0296 USD |
| 2024-12-17 |
0.0319 USD |
24,724,966.0550 BEAM |
0.0325 USD |
0.0307 USD |
0.0343 USD |
0.0312 USD |
| 2024-12-16 |
0.0332 USD |
37,369,861.9076 BEAM |
0.0351 USD |
0.0314 USD |
0.0353 USD |
0.0336 USD |
| 2024-12-15 |
0.0346 USD |
29,656,151.4893 BEAM |
0.0348 USD |
0.0330 USD |
0.0367 USD |
0.0338 USD |
| 2024-12-14 |
0.0354 USD |
19,338,906.1512 BEAM |
0.0366 USD |
0.0339 USD |
0.0371 USD |
0.0339 USD |
| 2024-12-13 |
0.0361 USD |
29,801,218.2839 BEAM |
0.0354 USD |
0.0351 USD |
0.0372 USD |
0.0367 USD |
| 2024-12-12 |
0.0370 USD |
95,081,034.4384 BEAM |
0.0392 USD |
0.0331 USD |
0.0410 USD |
0.0354 USD |