BEAM Historical Data - BEAMMEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
BEAM (Cryptocurrency:BEAMMEUR)
BEAM (Cryptocurrency:BEAMMEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
BEAM	BEAMMEUR	Crypto	5,302,275	BeamHash III

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00026	-0.74%	0.035033	0.034429	0.035637

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.035306	0.037278	0.034154	0.035292	0.02667 - 0.274159

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:15:53	238.09	0.03514	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
6,794.18	191,193.77	BEAMM	BEAMMUSD	BEAMMGBP	BEAMMBTC

BEAMMEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.037436	0.040466	0.034026	113,458.04	-0.002404	-6.42%
1 Month	0.041881	0.073718	0.029798	164,805.00	-0.006848	-16.35%
3 Months	0.111926	0.116952	0.029798	137,391.45	-0.076893	-68.70%
6 Months	0.136892	0.148559	0.029798	149,619.89	-0.101859	-74.41%
1 Year	0.027688	0.274159	0.02667	167,409.22	0.007344	26.53%
3 Years	0.027688	0.274159	0.02667	167,409.22	0.007344	26.53%
5 Years	0.027688	0.274159	0.02667	167,409.22	0.007344	26.53%

BEAMMEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.035281	-0.000837	-2.32%	0.037223	0.037349	0.034287	207,066.00
Jun 16 2024	0.036118	0.000216	0.60%	0.0359	0.037955	0.035167	44,185.00
Jun 15 2024	0.035903	0.000071	0.20%	0.035809	0.035948	0.034026	59,277.00
Jun 14 2024	0.035832	-0.000898	-2.44%	0.036736	0.037295	0.035807	96,383.00
Jun 13 2024	0.03673	-0.003674	-9.09%	0.040427	0.040466	0.035644	136,545.00
Jun 12 2024	0.040404	0.000848	2.14%	0.039549	0.04044	0.038134	96,268.00
Jun 11 2024	0.039556	0.00343	9.49%	0.037436	0.040301	0.03579	154,478.00
Jun 10 2024	0.036126	-0.002026	-5.31%	0.037223	0.038732	0.035482	124,551.00
Jun 09 2024	0.038152	-0.002338	-5.77%	0.04048	0.041136	0.037354	72,052.00
Jun 08 2024	0.040491	-0.003213	-7.35%	0.043662	0.043804	0.039215	98,278.00
Jun 07 2024	0.043704	0.000167	0.38%	0.04353	0.04558	0.038891	124,712.00
Jun 06 2024	0.043537	0.004988	12.94%	0.038563	0.044865	0.03774	229,669.00
Jun 05 2024	0.03855	0.002892	8.11%	0.037223	0.040881	0.033692	185,790.00
Jun 04 2024	0.035658	-0.000933	-2.55%	0.037223	0.037349	0.035147	69,857.00
Jun 03 2024	0.036591	-0.000277	-0.75%	0.036823	0.038018	0.035516	91,727.00
Jun 02 2024	0.036868	-0.001206	-3.17%	0.038715	0.039389	0.03562	160,351.00
Jun 01 2024	0.038073	-0.002369	-5.86%	0.040513	0.041152	0.036747	198,327.00
May 31 2024	0.040442	0.007005	20.95%	0.033433	0.041605	0.032814	339,758.00
May 30 2024	0.033438	0.000283	0.85%	0.033181	0.033588	0.031406	160,067.00
May 29 2024	0.033155	0.000394	1.20%	0.032732	0.033469	0.031801	145,522.00
May 28 2024	0.032761	-0.001726	-5.00%	0.034476	0.034483	0.031755	164,875.00
May 27 2024	0.034487	-0.000259	-0.75%	0.073718	0.073718	0.033294	149,388.00
May 26 2024	0.034747	0.000268	0.78%	0.034501	0.034811	0.032285	239,185.00
May 25 2024	0.034478	0.000319	0.93%	0.034139	0.034907	0.031813	264,474.00
May 24 2024	0.03416	0.002189	6.85%	0.031947	0.034987	0.029798	236,805.00
May 23 2024	0.031971	-0.001201	-3.62%	0.033264	0.037864	0.030005	191,027.00
May 22 2024	0.033172	-0.001608	-4.62%	0.034757	0.035515	0.031483	370,856.00
May 21 2024	0.03478	-0.007121	-16.99%	0.041881	0.042189	0.0344	203,052.00
May 20 2024	0.041901	-0.001935	-4.41%	0.073718	0.073718	0.033692	168,472.00
May 19 2024	0.043836	0.000677	1.57%	0.043096	0.046726	0.04185	186,328.00
May 18 2024	0.043159	0.00004	0.09%	0.043138	0.04455	0.041793	200,914.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions