Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0059 USD |
4,064,197.0331 BEAM |
0.0060 USD |
0.0059 USD |
0.0061 USD |
0.0059 USD |
| 2025-07-07 |
0.0061 USD |
10,025,770.1922 BEAM |
0.0063 USD |
0.0060 USD |
0.0064 USD |
0.0060 USD |
| 2025-07-06 |
0.0059 USD |
6,183,784.0754 BEAM |
0.0057 USD |
0.0057 USD |
0.0061 USD |
0.0060 USD |
| 2025-07-05 |
0.0058 USD |
9,168,022.5396 BEAM |
0.0059 USD |
0.0056 USD |
0.0060 USD |
0.0058 USD |
| 2025-07-04 |
0.0060 USD |
11,343,918.2858 BEAM |
0.0062 USD |
0.0057 USD |
0.0064 USD |
0.0058 USD |
| 2025-07-03 |
0.0062 USD |
27,371,176.1567 BEAM |
0.0057 USD |
0.0057 USD |
0.0067 USD |
0.0062 USD |
| 2025-07-02 |
0.0056 USD |
11,449,145.6574 BEAM |
0.0053 USD |
0.0052 USD |
0.0059 USD |
0.0058 USD |
| 2025-07-01 |
0.0055 USD |
15,192,302.4960 BEAM |
0.0058 USD |
0.0053 USD |
0.0059 USD |
0.0054 USD |
| 2025-06-30 |
0.0057 USD |
12,019,978.9799 BEAM |
0.0059 USD |
0.0056 USD |
0.0059 USD |
0.0057 USD |
| 2025-06-29 |
0.0057 USD |
10,819,180.1925 BEAM |
0.0055 USD |
0.0054 USD |
0.0058 USD |
0.0056 USD |
| 2025-06-28 |
0.0054 USD |
7,560,173.0350 BEAM |
0.0055 USD |
0.0053 USD |
0.0056 USD |
0.0055 USD |
| 2025-06-27 |
0.0053 USD |
13,109,438.4617 BEAM |
0.0053 USD |
0.0050 USD |
0.0056 USD |
0.0054 USD |
| 2025-06-26 |
0.0053 USD |
12,597,466.7871 BEAM |
0.0052 USD |
0.0051 USD |
0.0055 USD |
0.0053 USD |
| 2025-06-25 |
0.0052 USD |
6,232,117.1517 BEAM |
0.0053 USD |
0.0051 USD |
0.0054 USD |
0.0052 USD |
| 2025-06-24 |
0.0053 USD |
24,103,250.9463 BEAM |
0.0051 USD |
0.0051 USD |
0.0055 USD |
0.0053 USD |
| 2025-06-23 |
0.0046 USD |
71,387,864.1961 BEAM |
0.0046 USD |
0.0045 USD |
0.0050 USD |
0.0049 USD |
| 2025-06-22 |
0.0045 USD |
39,545,151.3825 BEAM |
0.0048 USD |
0.0042 USD |
0.0049 USD |
0.0043 USD |
| 2025-06-21 |
0.0048 USD |
23,661,422.1619 BEAM |
0.0051 USD |
0.0046 USD |
0.0052 USD |
0.0047 USD |
| 2025-06-20 |
0.0053 USD |
4,044,544.9707 BEAM |
0.0053 USD |
0.0052 USD |
0.0054 USD |
0.0053 USD |
| 2025-06-19 |
0.0053 USD |
6,288,629.1079 BEAM |
0.0053 USD |
0.0052 USD |
0.0054 USD |
0.0052 USD |
| 2025-06-18 |
0.0054 USD |
1,915,982.1219 BEAM |
0.0054 USD |
0.0053 USD |
0.0055 USD |
0.0055 USD |
| 2025-06-17 |
0.0057 USD |
2,165,912.5346 BEAM |
0.0057 USD |
0.0055 USD |
0.0057 USD |
0.0056 USD |
| 2025-06-16 |
0.0059 USD |
2,681,522.0055 BEAM |
0.0058 USD |
0.0057 USD |
0.0060 USD |
0.0059 USD |
| 2025-06-15 |
0.0058 USD |
10,201,852.0223 BEAM |
0.0058 USD |
0.0057 USD |
0.0059 USD |
0.0059 USD |
| 2025-06-14 |
0.0058 USD |
1,998,019.3467 BEAM |
0.0059 USD |
0.0058 USD |
0.0059 USD |
0.0059 USD |
| 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 |