Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-11 |
0.0355 USD |
66,771,337.8999 BEAM |
0.0338 USD |
0.0318 USD |
0.0374 USD |
0.0371 USD |
| 2024-12-10 |
0.0325 USD |
33,767,562.1936 BEAM |
0.0346 USD |
0.0301 USD |
0.0360 USD |
0.0321 USD |
| 2024-12-09 |
0.0338 USD |
32,476,199.2500 BEAM |
0.0360 USD |
0.0320 USD |
0.0368 USD |
0.0334 USD |
| 2024-12-08 |
0.0345 USD |
13,281,530.1267 BEAM |
0.0342 USD |
0.0330 USD |
0.0360 USD |
0.0355 USD |
| 2024-12-07 |
0.0338 USD |
21,642,494.6684 BEAM |
0.0333 USD |
0.0318 USD |
0.0375 USD |
0.0329 USD |
| 2024-12-06 |
0.0333 USD |
27,483,365.4621 BEAM |
0.0311 USD |
0.0306 USD |
0.0351 USD |
0.0337 USD |
| 2024-12-05 |
0.0322 USD |
34,634,439.9378 BEAM |
0.0329 USD |
0.0307 USD |
0.0339 USD |
0.0316 USD |
| 2024-12-04 |
0.0324 USD |
61,535,005.9005 BEAM |
0.0309 USD |
0.0299 USD |
0.0349 USD |
0.0332 USD |
| 2024-12-03 |
0.0289 USD |
38,630,821.1925 BEAM |
0.0277 USD |
0.0272 USD |
0.0311 USD |
0.0301 USD |
| 2024-12-02 |
0.0266 USD |
44,041,857.1117 BEAM |
0.0285 USD |
0.0255 USD |
0.0291 USD |
0.0267 USD |
| 2024-12-01 |
0.0286 USD |
43,880,281.8679 BEAM |
0.0266 USD |
0.0264 USD |
0.0297 USD |
0.0297 USD |
| 2024-11-30 |
0.0264 USD |
15,806,399.7696 BEAM |
0.0270 USD |
0.0260 USD |
0.0270 USD |
0.0264 USD |
| 2024-11-29 |
0.0264 USD |
31,893,464.8845 BEAM |
0.0253 USD |
0.0225 USD |
0.0285 USD |
0.0269 USD |
| 2024-11-28 |
0.0247 USD |
11,229,240.3351 BEAM |
0.0241 USD |
0.0238 USD |
0.0256 USD |
0.0249 USD |
| 2024-11-27 |
0.0233 USD |
10,539,079.1355 BEAM |
0.0224 USD |
0.0221 USD |
0.0240 USD |
0.0239 USD |
| 2024-11-26 |
0.0218 USD |
29,338,018.9106 BEAM |
0.0223 USD |
0.0206 USD |
0.0234 USD |
0.0220 USD |
| 2024-11-25 |
0.0238 USD |
20,297,475.6814 BEAM |
0.0241 USD |
0.0221 USD |
0.0258 USD |
0.0228 USD |
| 2024-11-24 |
0.0234 USD |
28,526,852.2381 BEAM |
0.0228 USD |
0.0215 USD |
0.0247 USD |
0.0232 USD |
| 2024-11-23 |
0.0230 USD |
45,441,122.6399 BEAM |
0.0217 USD |
0.0215 USD |
0.0242 USD |
0.0230 USD |
| 2024-11-22 |
0.0212 USD |
39,933,713.7093 BEAM |
0.0222 USD |
0.0197 USD |
0.0224 USD |
0.0215 USD |
| 2024-11-21 |
0.0211 USD |
45,516,273.6970 BEAM |
0.0217 USD |
0.0170 USD |
0.0225 USD |
0.0221 USD |
| 2024-11-20 |
0.0226 USD |
27,131,974.5104 BEAM |
0.0242 USD |
0.0210 USD |
0.0242 USD |
0.0214 USD |
| 2024-11-19 |
0.0241 USD |
34,102,252.1387 BEAM |
0.0243 USD |
0.0229 USD |
0.0256 USD |
0.0239 USD |
| 2024-11-18 |
0.0244 USD |
63,196,169.9298 BEAM |
0.0232 USD |
0.0221 USD |
0.0255 USD |
0.0243 USD |
| 2024-11-17 |
0.0236 USD |
53,889,187.4337 BEAM |
0.0218 USD |
0.0205 USD |
0.0272 USD |
0.0230 USD |
| 2024-11-16 |
0.0219 USD |
38,652,916.4827 BEAM |
0.0209 USD |
0.0206 USD |
0.0229 USD |
0.0216 USD |
| 2024-11-15 |
0.0199 USD |
26,595,415.9859 BEAM |
0.0203 USD |
0.0188 USD |
0.0206 USD |
0.0201 USD |
| 2024-11-14 |
0.0214 USD |
41,998,756.9967 BEAM |
0.0218 USD |
0.0204 USD |
0.0229 USD |
0.0207 USD |
| 2024-11-13 |
0.0209 USD |
32,214,232.4585 BEAM |
0.0217 USD |
0.0197 USD |
0.0230 USD |
0.0221 USD |
| 2024-11-12 |
0.0218 USD |
57,545,863.2262 BEAM |
0.0231 USD |
0.0200 USD |
0.0236 USD |
0.0222 USD |
| 2024-11-11 |
0.0220 USD |
56,047,434.9892 BEAM |
0.0207 USD |
0.0198 USD |
0.0265 USD |
0.0228 USD |
| 2024-11-10 |
0.0208 USD |
9,203,222.8918 BEAM |
0.0205 USD |
0.0200 USD |
0.0214 USD |
0.0209 USD |
| 2024-11-09 |
0.0207 USD |
27,406,373.1429 BEAM |
0.0195 USD |
0.0195 USD |
0.0219 USD |
0.0203 USD |
| 2024-11-08 |
0.0194 USD |
20,083,339.5048 BEAM |
0.0195 USD |
0.0186 USD |
0.0202 USD |
0.0195 USD |
| 2024-11-07 |
0.0187 USD |
14,000,008.0223 BEAM |
0.0176 USD |
0.0176 USD |
0.0201 USD |
0.0193 USD |
| 2024-11-06 |
0.0171 USD |
32,583,104.7921 BEAM |
0.0160 USD |
0.0160 USD |
0.0184 USD |
0.0173 USD |
| 2024-11-05 |
0.0157 USD |
14,648,959.4956 BEAM |
0.0150 USD |
0.0148 USD |
0.0165 USD |
0.0157 USD |
| 2024-11-04 |
0.0150 USD |
13,799,907.5387 BEAM |
0.0153 USD |
0.0145 USD |
0.0160 USD |
0.0148 USD |
| 2024-11-03 |
0.0155 USD |
9,952,511.2801 BEAM |
0.0161 USD |
0.0148 USD |
0.0163 USD |
0.0154 USD |
| 2024-11-02 |
0.0163 USD |
5,565,579.3052 BEAM |
0.0167 USD |
0.0158 USD |
0.0170 USD |
0.0162 USD |
| 2024-11-01 |
0.0169 USD |
11,522,162.4187 BEAM |
0.0170 USD |
0.0160 USD |
0.0178 USD |
0.0167 USD |
| 2024-10-31 |
0.0175 USD |
9,468,318.0084 BEAM |
0.0180 USD |
0.0167 USD |
0.0180 USD |
0.0174 USD |
| 2024-10-30 |
0.0181 USD |
7,196,249.2971 BEAM |
0.0189 USD |
0.0175 USD |
0.0190 USD |
0.0179 USD |
| 2024-10-29 |
0.0186 USD |
18,790,908.3068 BEAM |
0.0183 USD |
0.0175 USD |
0.0195 USD |
0.0187 USD |
| 2024-10-28 |
0.0180 USD |
11,636,758.0563 BEAM |
0.0188 USD |
0.0172 USD |
0.0193 USD |
0.0184 USD |
| 2024-10-27 |
0.0183 USD |
6,849,883.8694 BEAM |
0.0184 USD |
0.0178 USD |
0.0194 USD |
0.0192 USD |
| 2024-10-26 |
0.0185 USD |
17,668,249.5665 BEAM |
0.0182 USD |
0.0180 USD |
0.0195 USD |
0.0184 USD |
| 2024-10-25 |
0.0196 USD |
55,401,210.8584 BEAM |
0.0203 USD |
0.0184 USD |
0.0214 USD |
0.0190 USD |
| 2024-10-24 |
0.0195 USD |
16,934,362.4639 BEAM |
0.0187 USD |
0.0180 USD |
0.0204 USD |
0.0201 USD |
| 2024-10-23 |
0.0189 USD |
20,475,451.4038 BEAM |
0.0189 USD |
0.0177 USD |
0.0200 USD |
0.0186 USD |