ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

BEAMMEUR BEAM

0.034596
-0.001222 (-3.41%)
13:50:03 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
BEAM BEAMMEUR Crypto 5,240,216 BeamHash III
  Change % Change Current Price Bid Offer
-0.001222 -3.41% 0.034596 0.034596 0.035214
Open High Low Prev. Close 52 Week Range
0.035809 0.035948 0.034026 0.035818 0.02667 - 0.274159
Exchange Time Size Trade Price Currency
GATE 13:55:17 17.86 0.034559 EUR
Price x Volume Volume Base Symbol Related Pairs
1,482.43 42,274.16 BEAMM BEAMMUSD BEAMMGBP BEAMMBTC

BEAMMEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0436620.0438040.035482111,222.79-0.009066-20.76%
1 Month0.0431380.0737180.029798173,561.65-0.008543-19.80%
3 Months0.1067980.1169520.029798139,805.99-0.072202-67.61%
6 Months0.1174530.1485590.029798150,086.68-0.082857-70.54%
1 Year0.0276880.2741590.02667168,300.840.00690824.95%
3 Years0.0276880.2741590.02667168,300.840.00690824.95%
5 Years0.0276880.2741590.02667168,300.840.00690824.95%

BEAMMEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
May 17 2024 0.04312 -0.000128 -0.30% 0.043264 0.0454 0.042671 194,225.00
May 16 2024 0.043248 -0.003598 -7.68% 0.046898 0.0489 0.043105 252,793.00
May 15 2024 0.046846 -0.001564 -3.23% 0.04843 0.049063 0.045225 260,720.00
See More Historical Prices ยป