Identifier on Kraken: BEAMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-19 |
0.0065 USD |
24,429,828.1984 BEAM |
0.0063 USD |
0.0063 USD |
0.0068 USD |
0.0067 USD |
| 2025-03-18 |
0.0062 USD |
16,552,308.2976 BEAM |
0.0064 USD |
0.0060 USD |
0.0065 USD |
0.0061 USD |
| 2025-03-17 |
0.0062 USD |
42,305,386.7598 BEAM |
0.0060 USD |
0.0060 USD |
0.0064 USD |
0.0062 USD |
| 2025-03-16 |
0.0063 USD |
17,073,855.1270 BEAM |
0.0063 USD |
0.0061 USD |
0.0065 USD |
0.0061 USD |
| 2025-03-15 |
0.0063 USD |
8,043,930.7161 BEAM |
0.0063 USD |
0.0062 USD |
0.0065 USD |
0.0064 USD |
| 2025-03-14 |
0.0062 USD |
27,176,469.3959 BEAM |
0.0060 USD |
0.0060 USD |
0.0064 USD |
0.0064 USD |
| 2025-03-13 |
0.0060 USD |
16,622,474.8276 BEAM |
0.0060 USD |
0.0059 USD |
0.0061 USD |
0.0060 USD |
| 2025-03-12 |
0.0058 USD |
12,432,737.8204 BEAM |
0.0057 USD |
0.0054 USD |
0.0062 USD |
0.0057 USD |
| 2025-03-11 |
0.0052 USD |
31,246,881.5079 BEAM |
0.0052 USD |
0.0048 USD |
0.0058 USD |
0.0055 USD |
| 2025-03-10 |
0.0057 USD |
39,922,080.1401 BEAM |
0.0056 USD |
0.0053 USD |
0.0062 USD |
0.0054 USD |
| 2025-03-09 |
0.0062 USD |
23,935,267.4140 BEAM |
0.0066 USD |
0.0058 USD |
0.0066 USD |
0.0058 USD |
| 2025-03-08 |
0.0066 USD |
6,430,218.6378 BEAM |
0.0066 USD |
0.0064 USD |
0.0066 USD |
0.0065 USD |
| 2025-03-07 |
0.0067 USD |
27,978,999.7747 BEAM |
0.0068 USD |
0.0064 USD |
0.0070 USD |
0.0068 USD |
| 2025-03-06 |
0.0071 USD |
38,898,394.4898 BEAM |
0.0071 USD |
0.0067 USD |
0.0073 USD |
0.0067 USD |
| 2025-03-05 |
0.0068 USD |
19,101,366.6258 BEAM |
0.0068 USD |
0.0067 USD |
0.0072 USD |
0.0071 USD |
| 2025-03-04 |
0.0068 USD |
62,668,124.1681 BEAM |
0.0072 USD |
0.0062 USD |
0.0073 USD |
0.0069 USD |
| 2025-03-03 |
0.0082 USD |
34,149,459.0173 BEAM |
0.0089 USD |
0.0075 USD |
0.0089 USD |
0.0077 USD |
| 2025-03-02 |
0.0086 USD |
43,601,959.2149 BEAM |
0.0083 USD |
0.0079 USD |
0.0091 USD |
0.0090 USD |
| 2025-03-01 |
0.0083 USD |
13,717,236.5177 BEAM |
0.0085 USD |
0.0080 USD |
0.0086 USD |
0.0082 USD |
| 2025-02-28 |
0.0082 USD |
51,088,393.3344 BEAM |
0.0084 USD |
0.0077 USD |
0.0089 USD |
0.0085 USD |
| 2025-02-27 |
0.0085 USD |
7,178,521.4285 BEAM |
0.0083 USD |
0.0081 USD |
0.0088 USD |
0.0087 USD |
| 2025-02-26 |
0.0083 USD |
44,995,301.0974 BEAM |
0.0083 USD |
0.0078 USD |
0.0087 USD |
0.0083 USD |
| 2025-02-25 |
0.0078 USD |
63,250,275.2276 BEAM |
0.0082 USD |
0.0075 USD |
0.0083 USD |
0.0080 USD |
| 2025-02-24 |
0.0089 USD |
21,931,757.9586 BEAM |
0.0096 USD |
0.0084 USD |
0.0097 USD |
0.0086 USD |
| 2025-02-23 |
0.0096 USD |
7,400,985.2462 BEAM |
0.0096 USD |
0.0094 USD |
0.0099 USD |
0.0096 USD |
| 2025-02-22 |
0.0096 USD |
11,433,383.5481 BEAM |
0.0093 USD |
0.0093 USD |
0.0099 USD |
0.0097 USD |
| 2025-02-21 |
0.0100 USD |
68,906,855.9539 BEAM |
0.0099 USD |
0.0091 USD |
0.0107 USD |
0.0093 USD |
| 2025-02-20 |
0.0096 USD |
34,879,729.7580 BEAM |
0.0096 USD |
0.0095 USD |
0.0100 USD |
0.0097 USD |
| 2025-02-19 |
0.0096 USD |
41,150,884.1913 BEAM |
0.0097 USD |
0.0094 USD |
0.0098 USD |
0.0095 USD |
| 2025-02-18 |
0.0098 USD |
37,521,231.7869 BEAM |
0.0106 USD |
0.0093 USD |
0.0109 USD |
0.0097 USD |
| 2025-02-17 |
0.0107 USD |
24,004,872.4920 BEAM |
0.0106 USD |
0.0102 USD |
0.0116 USD |
0.0107 USD |
| 2025-02-16 |
0.0107 USD |
17,537,549.6837 BEAM |
0.0108 USD |
0.0104 USD |
0.0114 USD |
0.0106 USD |
| 2025-02-15 |
0.0110 USD |
18,267,627.7074 BEAM |
0.0113 USD |
0.0106 USD |
0.0114 USD |
0.0108 USD |
| 2025-02-14 |
0.0113 USD |
25,652,180.9176 BEAM |
0.0115 USD |
0.0109 USD |
0.0125 USD |
0.0115 USD |
| 2025-02-13 |
0.0109 USD |
41,842,500.9978 BEAM |
0.0108 USD |
0.0103 USD |
0.0117 USD |
0.0117 USD |
| 2025-02-12 |
0.0100 USD |
45,176,198.5080 BEAM |
0.0099 USD |
0.0096 USD |
0.0106 USD |
0.0102 USD |
| 2025-02-11 |
0.0105 USD |
31,998,009.5523 BEAM |
0.0103 USD |
0.0098 USD |
0.0112 USD |
0.0098 USD |
| 2025-02-10 |
0.0101 USD |
40,394,304.8781 BEAM |
0.0099 USD |
0.0095 USD |
0.0105 USD |
0.0103 USD |