BEAM Coin Values BEAM
Market Cap:
24h Vol:
Cryptocurrencies: 5726
Markets: 82281
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AED
AFN
AFN
ALL
ALL
AMD
AMD
ANG
ANG
AOA
AOA
ARS
ARS
AUD
AUD
AWG
AWG
AZN
AZN
BAM
BAM
BBD
BBD
BDT
BDT
BGN
BGN
BHD
BHD
BIF
BIF
BMD
BMD
BND
BND
BOB
BOB
BRL
BRL
BTN
BTN
BWP
BWP
BYN
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ERN
ETB
ETB
EUR
EUR
FJD
FJD
FKP
FKP
GBP
GBP
GEL
GEL
GHS
GHS
GIP
GIP
GMD
GMD
GNF
GNF
GTQ
GTQ
GYD
GYD
HKD
HKD
HNL
HNL
HRK
HRK
HTG
HTG
HUF
HUF
IDR
IDR
ILS
ILS
IMP
IMP
INR
INR
ISK
ISK
JMD
JMD
JOD
JOD
JPY
JPY
KES
KES
KGS
KGS
KHR
KHR
KMF
KMF
KPW
KPW
KRW
KRW
KWD
KWD
KYD
KYD
KZT
KZT
LAK
LAK
LBP
LBP
LKR
LKR
LRD
LRD
LSL
LSL
LYD
LYD
MAD
MAD
MDL
MDL
MGA
MGA
MKD
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TRY
TTD
TWD
TZS
TWD
UAH
TZS
UAH
UGX
UGX
UYU
UYU
UZS
UZS
VES
VEF
VND
VES
VUV
WST
VND
ZAR
VUV
ZMW
WST
ZWL
ZAR
ZMW
ZWL
Market Cap
24h Vol
5726
Cryptocurrencies54.29%
Bitcoin ShareBeam Crypto Coin Rank 70
Website
49,466,004,168 BEAM
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Beam
Beam valuesUSD Price $ 0.0248
$ 0.0248
Beam BTC Price 0.00000037
0.00000037
Beam 24h Vol $ 21,099,184
$ 21,099,184
Beam Market Cap $ 1,225,831,659
$ 1,225,831,659
24h Vol
315 BTC 1 H
1.3 %
24 H
-1.04 %
7 d
4.72 %
Today Beam price in US dollars is currently
0.0248
USD, and if converted to Bitcoin is
0.00000037
BTC. A total of 18,327 coin's are currently circulating in the Market. Beam prices are currently experiencing a change of -1.04 %, check all cryptocurrency. Over the past 24 hours 0.211 M US dollars Beam has been traded on Crypto Exchanges. Get Beam's progress by adding it to your favourites and creating a free portfolio if you wish.
Full Name
Beam
Symbol
BEAM
Algorithm
N/A
BTC Price
0.00000037 BTC
BTC Market
18,327 BTC
BTC 24h Vol
315 BTC
Total Coins Mined
49,466,004,168 BEAM
1h
1.3 %
24h
-1.04 %
7d
4.72 %
Reddit
N/A
Website
N/A
Share Beam Price
BEAM Charts
Beam Price Charts
BEAM High/Low Price Chart
Beam Price High/Low Price Chart
Historical Data
Beam Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2019-03-12 | $0.6603000 | $0.6548000 | $0.6661000 | $0.6548000 |
| 2019-03-13 | $0.6548000 | $0.6520000 | $0.7109000 | $0.6252000 |
| 2019-03-14 | $0.6520000 | $0.6509000 | $0.7705000 | $0.6366000 |
| 2019-03-15 | $0.6509000 | $0.7014000 | $0.7226000 | $0.6586000 |
| 2019-03-16 | $0.7014000 | $0.7253000 | $0.7321000 | $0.7128000 |
| 2019-03-17 | $0.7253000 | $0.6873000 | $0.7200000 | $0.6797000 |
| 2019-03-18 | $0.6873000 | $0.7020000 | $0.7579000 | $0.6857000 |
| 2019-03-19 | $0.7020000 | $0.6958000 | $0.7312000 | $0.6958000 |
| 2019-03-20 | $0.6958000 | $0.7043000 | $0.7262000 | $0.7006000 |
| 2019-03-21 | $0.7043000 | $0.6883000 | $0.7155000 | $0.6883000 |
| 2019-03-22 | $0.6883000 | $0.7101000 | $0.7294000 | $0.6769000 |
| 2019-03-23 | $0.7101000 | $0.7389000 | $0.7958000 | $0.7093000 |
| 2019-03-24 | $0.7389000 | $0.8767000 | $0.9518000 | $0.7365000 |
| 2019-03-25 | $0.8767000 | $0.8595000 | $0.8716000 | $0.8045000 |
| 2019-03-26 | $0.8595000 | $0.7648000 | $0.8748000 | $0.7494000 |
| 2019-03-27 | $0.7648000 | $0.8031000 | $0.8383000 | $0.7809000 |
| 2019-03-28 | $0.8031000 | $0.7811000 | $0.8380000 | $0.7689000 |
| 2019-03-29 | $0.7811000 | $0.8313000 | $0.8313000 | $0.7750000 |
| 2019-03-30 | $0.8313000 | $0.8422000 | $0.8512000 | $0.7969000 |
| 2019-03-31 | $0.8422000 | $0.9101000 | $0.9356000 | $0.8410000 |
| 2019-04-01 | $0.9101000 | $0.8739000 | $0.9245000 | $0.8386000 |
| 2019-04-02 | $0.8739000 | $0.9392000 | $1.04 | $0.8970000 |
| 2019-04-03 | $0.9392000 | $0.9510000 | $0.9864000 | $0.8789000 |
| 2019-04-04 | $0.9510000 | $0.8682000 | $0.9389000 | $0.8554000 |
| 2019-04-05 | $0.8682000 | $0.8833000 | $0.9080000 | $0.8636000 |
| 2019-04-06 | $0.8833000 | $0.8395000 | $0.9093000 | $0.8193000 |
| 2019-04-07 | $0.8395000 | $0.8244000 | $0.8795000 | $0.8161000 |
| 2019-04-08 | $0.8244000 | $0.7968000 | $0.8391000 | $0.7645000 |
| 2019-04-09 | $0.7968000 | $0.7630000 | $0.7922000 | $0.7370000 |
| 2019-04-10 | $0.7630000 | $0.7590000 | $0.8137000 | $0.7531000 |
| 2019-04-11 | $0.7590000 | $0.6977000 | $0.7497000 | $0.6720000 |
| 2019-04-12 | $0.6977000 | $0.7439000 | $0.8019000 | $0.6763000 |
| 2019-04-13 | $0.7439000 | $0.7352000 | $0.7906000 | $0.7352000 |
| 2019-04-14 | $0.7352000 | $0.7940000 | $0.8105000 | $0.7232000 |
| 2019-04-15 | $0.7940000 | $0.7304000 | $0.7742000 | $0.7148000 |
| 2019-04-16 | $0.7304000 | $0.7079000 | $0.7559000 | $0.7001000 |
| 2019-04-17 | $0.7079000 | $0.7058000 | $0.7446000 | $0.6996000 |
| 2019-04-18 | $0.7058000 | $0.7115000 | $0.7406000 | $0.7083000 |
| 2019-04-19 | $0.7115000 | $0.6799000 | $0.7271000 | $0.6784000 |
| 2019-04-20 | $0.6799000 | $0.6466000 | $0.6839000 | $0.6445000 |
| 2019-04-21 | $0.6466000 | $0.6102000 | $0.6584000 | $0.5842000 |
| 2019-04-22 | $0.6102000 | $0.5967000 | $0.6420000 | $0.5562000 |
| 2019-04-23 | $0.5967000 | $0.6259000 | $0.6730000 | $0.6004000 |
| 2019-04-24 | $0.6259000 | $0.5809000 | $0.6545000 | $0.5645000 |
| 2019-04-25 | $0.5809000 | $0.5390000 | $0.5674000 | $0.5374000 |
| 2019-04-26 | $0.5390000 | $0.5245000 | $0.5899000 | $0.5203000 |
| 2019-04-27 | $0.5245000 | $0.5125000 | $0.5266000 | $0.5094000 |
| 2019-04-28 | $0.5129000 | $0.5214000 | $0.5631000 | $0.5088000 |
| 2019-04-29 | $0.5214000 | $0.5400000 | $0.5788000 | $0.5070000 |
| 2019-04-30 | $0.5400000 | $0.5902000 | $0.7459000 | $0.5313000 |
| 2019-05-01 | $0.5902000 | $0.5433000 | $0.7378000 | $0.5325000 |
| 2019-05-02 | $0.5433000 | $0.5473000 | $0.6953000 | $0.5374000 |
| 2019-05-03 | $0.5473000 | $0.5414000 | $0.5748000 | $0.5247000 |
| 2019-05-04 | $0.5414000 | $0.5256000 | $0.5782000 | $0.5227000 |
| 2019-05-05 | $0.5256000 | $0.5192000 | $0.5545000 | $0.4873000 |
| 2019-05-06 | $0.5192000 | $0.5001000 | $0.5219000 | $0.4943000 |
| 2019-05-07 | $0.5001000 | $0.5092000 | $0.5470000 | $0.4661000 |
| 2019-05-08 | $0.5092000 | $0.4877000 | $0.5309000 | $0.4763000 |
| 2019-05-09 | $0.4877000 | $0.4722000 | $0.5098000 | $0.4623000 |
| 2019-05-10 | $0.4722000 | $0.4235000 | $0.4896000 | $0.4152000 |
| 2019-05-11 | $0.4235000 | $0.4387000 | $0.4984000 | $0.4380000 |
| 2019-05-12 | $0.4387000 | $0.4431000 | $0.4926000 | $0.3914000 |
| 2019-05-13 | $0.4431000 | $0.4293000 | $0.5012000 | $0.3942000 |
| 2019-05-14 | $0.4293000 | $0.4389000 | $0.4533000 | $0.4150000 |
| 2019-05-15 | $0.4389000 | $0.4771000 | $0.5000000 | $0.4411000 |
| 2019-05-16 | $0.4771000 | $0.4882000 | $0.5087000 | $0.4575000 |
| 2019-05-17 | $0.4882000 | $0.4408000 | $0.4777000 | $0.4327000 |
| 2019-05-18 | $0.4408000 | $0.4418000 | $0.4469000 | $0.4302000 |
| 2019-05-19 | $0.4418000 | $0.4555000 | $0.4981000 | $0.4416000 |
| 2019-05-20 | $0.4555000 | $0.4863000 | $0.5471000 | $0.4343000 |
| 2019-05-21 | $0.4863000 | $0.4793000 | $0.5134000 | $0.4435000 |
| 2019-05-22 | $0.4793000 | $0.4622000 | $0.4683000 | $0.4462000 |
| 2019-05-23 | $0.4622000 | $0.4458000 | $0.4860000 | $0.4458000 |
| 2019-05-24 | $0.4458000 | $0.4542000 | $0.4742000 | $0.4438000 |
| 2019-05-25 | $0.4542000 | $0.4408000 | $0.4578000 | $0.4328000 |
| 2019-05-26 | $0.4408000 | $0.4450000 | $0.4887000 | $0.4450000 |
| 2019-05-27 | $0.4450000 | $0.4393000 | $0.4779000 | $0.4103000 |
| 2019-05-28 | $0.4393000 | $0.4325000 | $0.4455000 | $0.4272000 |
| 2019-05-29 | $0.4325000 | $0.4419000 | $0.4566000 | $0.4142000 |
| 2019-05-30 | $0.4419000 | $0.4386000 | $0.4585000 | $0.4138000 |
| 2019-05-31 | $0.4386000 | $0.4412000 | $0.4643000 | $0.4301000 |
| 2019-06-01 | $0.4412000 | $0.4440000 | $0.4637000 | $0.4304000 |
| 2019-06-02 | $0.4440000 | $0.4448000 | $0.4614000 | $0.4395000 |
| 2019-06-03 | $0.4448000 | $0.4349000 | $0.4406000 | $0.4106000 |
| 2019-06-04 | $0.4349000 | $0.4000000 | $0.4299000 | $0.4000000 |
| 2019-06-05 | $0.4000000 | $0.4013000 | $0.4145000 | $0.3935000 |
| 2019-06-06 | $0.4013000 | $0.3982000 | $0.4021000 | $0.3927000 |
| 2019-06-07 | $0.3982000 | $0.4129000 | $0.4145000 | $0.3921000 |
| 2019-06-08 | $0.4129000 | $0.5641000 | $0.5879000 | $0.4014000 |
| 2019-06-09 | $0.5641000 | $0.5434000 | $0.6237000 | $0.5045000 |
| 2019-06-10 | $0.5434000 | $0.5559000 | $0.5727000 | $0.5414000 |
| 2019-06-11 | $0.5559000 | $0.5685000 | $0.5685000 | $0.5305000 |
| 2019-06-12 | $0.5685000 | $0.6744000 | $0.7030000 | $0.5787000 |
| 2019-06-13 | $0.6744000 | $0.6671000 | $0.6926000 | $0.6391000 |
| 2019-06-14 | $0.6671000 | $0.7277000 | $0.7303000 | $0.6807000 |
| 2019-06-15 | $0.7277000 | $0.8331000 | $0.8491000 | $0.7136000 |
| 2019-06-16 | $0.8331000 | $0.9527000 | $0.9877000 | $0.8333000 |
| 2019-06-17 | $0.9527000 | $1.38 | $1.50 | $0.9579000 |
| 2019-06-18 | $1.38 | $1.27 | $1.36 | $1.15 |
| 2019-06-19 | $1.27 | $1.46 | $1.52 | $1.28 |
| 2019-06-20 | $1.46 | $1.41 | $1.67 | $1.39 |
| 2019-06-21 | $1.41 | $1.18 | $1.54 | $1.12 |
| 2019-06-22 | $1.18 | $1.45 | $1.54 | $1.24 |
| 2019-06-23 | $1.45 | $2.24 | $2.99 | $1.47 |
| 2019-06-24 | $2.24 | $2.30 | $2.70 | $2.15 |
| 2019-06-25 | $2.30 | $2.16 | $2.60 | $2.07 |
| 2019-06-26 | $2.16 | $2.34 | $2.63 | $2.13 |
| 2019-06-27 | $2.34 | $2.01 | $2.08 | $1.90 |
| 2019-06-28 | $2.01 | $2.18 | $2.38 | $2.11 |
| 2019-06-29 | $2.18 | $2.02 | $2.19 | $1.97 |
| 2019-06-30 | $2.02 | $1.73 | $1.94 | $1.63 |
| 2019-07-01 | $1.73 | $1.69 | $1.89 | $1.65 |
| 2019-07-02 | $1.69 | $1.88 | $2.30 | $1.41 |
| 2019-07-03 | $1.88 | $1.90 | $2.11 | $1.80 |
| 2019-07-04 | $1.90 | $1.71 | $1.79 | $1.58 |
| 2019-07-05 | $1.71 | $1.52 | $1.77 | $1.50 |
| 2019-07-06 | $1.52 | $1.60 | $1.76 | $1.47 |
| 2019-07-07 | $1.60 | $1.54 | $1.66 | $1.52 |
| 2019-07-08 | $1.54 | $1.50 | $1.69 | $1.49 |
| 2019-07-09 | $1.50 | $1.42 | $1.63 | $1.38 |
| 2019-07-10 | $1.42 | $1.53 | $1.74 | $1.27 |
| 2019-07-11 | $1.53 | $1.29 | $1.44 | $1.26 |
| 2019-07-12 | $1.29 | $1.31 | $1.42 | $1.30 |
| 2019-07-13 | $1.31 | $1.19 | $1.31 | $1.19 |
| 2019-07-14 | $1.19 | $1.25 | $1.43 | $0.9755000 |
| 2019-07-15 | $1.25 | $1.25 | $1.47 | $1.17 |
| 2019-07-16 | $1.25 | $1.17 | $1.20 | $1.04 |
| 2019-07-17 | $1.17 | $1.21 | $1.36 | $1.18 |
| 2019-07-18 | $1.21 | $1.26 | $1.39 | $1.23 |
| 2019-07-19 | $1.26 | $1.21 | $1.26 | $1.16 |
| 2019-07-20 | $1.21 | $1.22 | $1.25 | $1.18 |
| 2019-07-21 | $1.22 | $1.17 | $1.23 | $1.17 |
| 2019-07-22 | $1.17 | $1.07 | $1.15 | $1.03 |
| 2019-07-23 | $1.07 | $1.01 | $1.16 | $0.9677000 |
| 2019-07-24 | $1.01 | $0.9694000 | $1.02 | $0.9147000 |
| 2019-07-25 | $0.9694000 | $1.07 | $1.09 | $0.9359000 |
| 2019-07-26 | $1.07 | $1.02 | $1.08 | $1.01 |
| 2019-07-27 | $1.02 | $0.9374000 | $1.03 | $0.9336000 |
| 2019-07-28 | $0.9374000 | $0.9131000 | $0.9541000 | $0.9008000 |
| 2019-07-29 | $0.9131000 | $0.9478000 | $0.9583000 | $0.9041000 |
| 2019-07-30 | $0.9478000 | $0.9356000 | $0.9567000 | $0.9240000 |
| 2019-07-31 | $0.9356000 | $1.06 | $1.15 | $0.9686000 |
| 2019-08-01 | $1.06 | $1.32 | $1.40 | $1.09 |
| 2019-08-02 | $1.32 | $1.29 | $1.40 | $1.22 |
| 2019-08-03 | $1.29 | $1.27 | $1.39 | $1.25 |
| 2019-08-04 | $1.27 | $1.20 | $1.30 | $1.19 |
| 2019-08-05 | $1.20 | $1.21 | $1.32 | $1.20 |
| 2019-08-06 | $1.21 | $1.12 | $1.19 | $1.10 |
| 2019-08-07 | $1.12 | $1.17 | $1.22 | $1.13 |
| 2019-08-08 | $1.17 | $1.14 | $1.19 | $1.13 |
| 2019-08-09 | $1.14 | $1.01 | $1.15 | $0.9824000 |
| 2019-08-10 | $1.01 | $1.01 | $1.02 | $0.9554000 |
| 2019-08-11 | $1.01 | $1.14 | $1.15 | $1.03 |
| 2019-08-12 | $1.14 | $1.07 | $1.14 | $1.06 |
| 2019-08-13 | $1.07 | $1.07 | $1.10 | $1.02 |
| 2019-08-14 | $1.07 | $1.11 | $1.11 | $0.9891000 |
| 2019-08-15 | $1.11 | $1.17 | $1.17 | $1.04 |
| 2019-08-16 | $1.17 | $1.21 | $1.28 | $1.15 |
| 2019-08-17 | $1.21 | $1.25 | $1.25 | $1.18 |
| 2019-08-18 | $1.25 | $1.38 | $1.42 | $1.24 |
| 2019-08-19 | $1.38 | $1.47 | $1.56 | $1.39 |
| 2019-08-20 | $1.47 | $1.35 | $1.51 | $1.33 |
| 2019-08-21 | $1.35 | $1.27 | $1.37 | $1.20 |
| 2019-08-22 | $1.27 | $1.42 | $1.42 | $1.26 |
| 2019-08-23 | $1.42 | $1.51 | $1.62 | $1.44 |
| 2019-08-24 | $1.51 | $1.49 | $1.51 | $1.41 |
| 2019-08-25 | $1.49 | $1.49 | $1.57 | $1.48 |
| 2019-08-26 | $1.49 | $1.45 | $1.52 | $1.44 |
| 2019-08-27 | $1.45 | $1.40 | $1.47 | $1.35 |
| 2019-08-28 | $1.40 | $1.28 | $1.35 | $1.21 |
| 2019-08-29 | $1.28 | $1.18 | $1.27 | $1.13 |
| 2019-08-30 | $1.18 | $1.20 | $1.27 | $1.18 |
| 2019-08-31 | $1.20 | $1.18 | $1.25 | $1.14 |
| 2019-09-01 | $1.18 | $1.16 | $1.21 | $1.12 |
| 2019-09-02 | $1.16 | $1.32 | $1.50 | $1.19 |
| 2019-09-03 | $1.32 | $1.32 | $1.37 | $1.30 |
| 2019-09-04 | $1.32 | $1.24 | $1.32 | $1.22 |
| 2019-09-05 | $1.24 | $1.22 | $1.27 | $1.22 |
| 2019-09-06 | $1.22 | $1.19 | $1.21 | $1.15 |
| 2019-09-07 | $1.19 | $1.19 | $1.25 | $1.17 |
| 2019-09-08 | $1.19 | $1.19 | $1.23 | $1.17 |
| 2019-09-09 | $1.19 | $1.20 | $1.22 | $1.16 |
| 2019-09-10 | $1.20 | $1.20 | $1.23 | $1.15 |
| 2019-09-11 | $1.20 | $1.19 | $1.23 | $1.19 |
| 2019-09-12 | $1.19 | $1.24 | $1.25 | $1.21 |
| 2019-09-13 | $1.24 | $1.22 | $1.27 | $1.20 |
| 2019-09-14 | $1.22 | $1.23 | $1.24 | $1.19 |
| 2019-09-15 | $1.23 | $1.19 | $1.23 | $1.19 |
| 2019-09-16 | $1.19 | $1.25 | $1.28 | $1.18 |
| 2019-09-17 | $1.25 | $1.22 | $1.28 | $1.17 |
| 2019-09-18 | $1.22 | $1.31 | $1.40 | $1.19 |
| 2019-09-19 | $1.31 | $1.48 | $1.49 | $1.30 |
| 2019-09-20 | $1.48 | $1.50 | $1.62 | $1.38 |
| 2019-09-21 | $1.50 | $1.32 | $1.52 | $1.29 |
| 2019-09-22 | $1.32 | $1.25 | $1.34 | $1.22 |
| 2019-09-23 | $1.25 | $1.20 | $1.34 | $1.13 |
| 2019-09-24 | $1.20 | $1.00 | $1.17 | $0.8773000 |
| 2019-09-25 | $1.00 | $0.9427000 | $1.00 | $0.8726000 |
| 2019-09-26 | $0.9427000 | $0.8446000 | $0.9109000 | $0.8172000 |
| 2019-09-27 | $0.8446000 | $0.8464000 | $0.8923000 | $0.8283000 |
| 2019-09-28 | $0.8464000 | $0.8717000 | $0.8997000 | $0.8429000 |
| 2019-09-29 | $0.8717000 | $0.9340000 | $1.06 | $0.8275000 |
| 2019-09-30 | $0.9340000 | $0.9504000 | $0.9994000 | $0.9063000 |
| 2019-10-01 | $0.9504000 | $0.9034000 | $0.9576000 | $0.8918000 |
| 2019-10-02 | $0.9034000 | $0.9088000 | $0.9189000 | $0.8811000 |
| 2019-10-03 | $0.9088000 | $0.8560000 | $0.8947000 | $0.8444000 |
| 2019-10-04 | $0.8560000 | $0.8552000 | $0.8911000 | $0.8380000 |
| 2019-10-05 | $0.8552000 | $0.8638000 | $0.8826000 | $0.8524000 |
| 2019-10-06 | $0.8638000 | $0.8018000 | $0.8372000 | $0.7947000 |
| 2019-10-07 | $0.8018000 | $0.8347000 | $0.8593000 | $0.8223000 |
| 2019-10-08 | $0.8347000 | $0.8429000 | $0.8503000 | $0.8208000 |
| 2019-10-09 | $0.8429000 | $0.8748000 | $0.9186000 | $0.8602000 |
| 2019-10-10 | $0.8748000 | $0.8199000 | $0.8794000 | $0.8020000 |
| 2019-10-11 | $0.8199000 | $0.7795000 | $0.8118000 | $0.7540000 |
| 2019-10-12 | $0.7795000 | $0.7843000 | $0.8072000 | $0.7695000 |
| 2019-10-13 | $0.7843000 | $0.7550000 | $0.7882000 | $0.7525000 |
| 2019-10-14 | $0.7550000 | $0.7468000 | $0.7801000 | $0.7247000 |
| 2019-10-15 | $0.7468000 | $0.6910000 | $0.7554000 | $0.6781000 |
| 2019-10-16 | $0.6910000 | $0.6186000 | $0.6839000 | $0.5843000 |
| 2019-10-17 | $0.6186000 | $0.5899000 | $0.6239000 | $0.5796000 |
| 2019-10-18 | $0.5899000 | $0.5461000 | $0.5882000 | $0.5353000 |
| 2019-10-19 | $0.5461000 | $0.5215000 | $0.5499000 | $0.5057000 |
| 2019-10-20 | $0.5215000 | $0.5922000 | $0.6100000 | $0.5262000 |
| 2019-10-21 | $0.5922000 | $0.5732000 | $0.6248000 | $0.5643000 |
| 2019-10-22 | $0.5732000 | $0.5688000 | $0.6001000 | $0.5529000 |
| 2019-10-23 | $0.5688000 | $0.5349000 | $0.5510000 | $0.5049000 |
| 2019-10-24 | $0.5349000 | $0.5291000 | $0.5446000 | $0.5094000 |
| 2019-10-25 | $0.5291000 | $0.5608000 | $0.6171000 | $0.5510000 |
| 2019-10-26 | $0.5608000 | $0.5406000 | $0.6197000 | $0.5236000 |
| 2019-10-27 | $0.5406000 | $0.5680000 | $0.5979000 | $0.5459000 |
| 2019-10-28 | $0.5680000 | $0.6021000 | $0.6448000 | $0.5452000 |
| 2019-10-29 | $0.6021000 | $0.5990000 | $0.6227000 | $0.5802000 |
| 2019-10-30 | $0.5990000 | $0.5718000 | $0.5885000 | $0.5544000 |
| 2019-10-31 | $0.5718000 | $0.5659000 | $0.5838000 | $0.5521000 |
| 2019-11-01 | $0.5659000 | $0.5855000 | $0.6015000 | $0.5635000 |
| 2019-11-02 | $0.5855000 | $0.6442000 | $0.6589000 | $0.5867000 |
| 2019-11-03 | $0.6442000 | $0.7173000 | $0.7309000 | $0.6084000 |
| 2019-11-04 | $0.7173000 | $0.7398000 | $0.7878000 | $0.6951000 |
| 2019-11-05 | $0.7398000 | $0.7027000 | $0.7382000 | $0.6835000 |
| 2019-11-06 | $0.7027000 | $0.7511000 | $0.7894000 | $0.6954000 |
| 2019-11-07 | $0.7511000 | $0.6999000 | $0.7400000 | $0.6907000 |
| 2019-11-08 | $0.6999000 | $0.6526000 | $0.6749000 | $0.6191000 |
| 2019-11-09 | $0.6526000 | $0.6980000 | $0.7272000 | $0.6460000 |
| 2019-11-10 | $0.6980000 | $0.6902000 | $0.7281000 | $0.6739000 |
| 2019-11-11 | $0.6902000 | $0.6492000 | $0.6666000 | $0.6364000 |
| 2019-11-12 | $0.6492000 | $0.7358000 | $0.7437000 | $0.6523000 |
| 2019-11-13 | $0.7358000 | $0.7921000 | $0.8123000 | $0.7020000 |
| 2019-11-14 | $0.7921000 | $0.7408000 | $0.7818000 | $0.7223000 |
| 2019-11-15 | $0.7408000 | $0.6895000 | $0.7364000 | $0.6788000 |
| 2019-11-16 | $0.6895000 | $0.7089000 | $0.7165000 | $0.6760000 |
| 2019-11-17 | $0.7089000 | $0.7309000 | $0.7488000 | $0.7037000 |
| 2019-11-18 | $0.7309000 | $0.6437000 | $0.7082000 | $0.6342000 |
| 2019-11-19 | $0.6437000 | $0.6168000 | $0.6407000 | $0.5917000 |
| 2019-11-20 | $0.6168000 | $0.5882000 | $0.6176000 | $0.5820000 |
| 2019-11-21 | $0.5882000 | $0.5478000 | $0.5714000 | $0.5144000 |
| 2019-11-22 | $0.5478000 | $0.4940000 | $0.5439000 | $0.4565000 |
| 2019-11-23 | $0.4940000 | $0.5107000 | $0.5317000 | $0.4734000 |
| 2019-11-24 | $0.5107000 | $0.4539000 | $0.4898000 | $0.4448000 |
| 2019-11-25 | $0.4539000 | $0.4893000 | $0.5235000 | $0.4507000 |
| 2019-11-26 | $0.4893000 | $0.5127000 | $0.5294000 | $0.4803000 |
| 2019-11-27 | $0.5127000 | $0.5252000 | $0.5526000 | $0.5116000 |
| 2019-11-28 | $0.5252000 | $0.5344000 | $0.5478000 | $0.5024000 |
| 2019-11-29 | $0.5344000 | $0.5861000 | $0.6152000 | $0.5451000 |
| 2019-11-30 | $0.5861000 | $0.5555000 | $0.6028000 | $0.5354000 |
| 2019-12-01 | $0.5555000 | $0.5306000 | $0.5643000 | $0.5218000 |
| 2019-12-02 | $0.5306000 | $0.5161000 | $0.5355000 | $0.5073000 |
| 2019-12-03 | $0.5161000 | $0.5184000 | $0.5247000 | $0.5068000 |
| 2019-12-04 | $0.5184000 | $0.4999000 | $0.5239000 | $0.4877000 |
| 2019-12-05 | $0.4999000 | $0.5211000 | $0.5461000 | $0.5128000 |
| 2019-12-06 | $0.5211000 | $0.5284000 | $0.5417000 | $0.5217000 |
| 2019-12-07 | $0.5284000 | $0.5398000 | $0.5541000 | $0.5194000 |
| 2019-12-08 | $0.5398000 | $0.5633000 | $0.5794000 | $0.5208000 |
| 2019-12-09 | $0.5633000 | $0.5587000 | $0.5912000 | $0.5381000 |
| 2019-12-10 | $0.5587000 | $0.5249000 | $0.5605000 | $0.5035000 |
| 2019-12-11 | $0.5249000 | $0.5517000 | $0.5599000 | $0.5219000 |
| 2019-12-12 | $0.5517000 | $0.5651000 | $0.5889000 | $0.5292000 |
| 2019-12-13 | $0.5651000 | $0.6070000 | $0.6373000 | $0.5642000 |
| 2019-12-14 | $0.6070000 | $0.5923000 | $0.6153000 | $0.5615000 |
| 2019-12-15 | $0.5923000 | $0.6111000 | $0.6276000 | $0.5665000 |
| 2019-12-16 | $0.6111000 | $0.5770000 | $0.5978000 | $0.5608000 |
| 2019-12-17 | $0.5770000 | $0.5189000 | $0.5589000 | $0.5031000 |
| 2019-12-18 | $0.5189000 | $0.5594000 | $0.6011000 | $0.5549000 |
| 2019-12-19 | $0.5594000 | $0.5523000 | $0.5619000 | $0.5334000 |
| 2019-12-20 | $0.5523000 | $0.5705000 | $0.5890000 | $0.5514000 |
| 2019-12-21 | $0.5705000 | $0.5467000 | $0.5834000 | $0.5445000 |
| 2019-12-22 | $0.5467000 | $0.5745000 | $0.5867000 | $0.5625000 |
| 2019-12-23 | $0.5745000 | $0.5385000 | $0.5605000 | $0.5220000 |
| 2019-12-24 | $0.5385000 | $0.5299000 | $0.5437000 | $0.5255000 |
| 2019-12-25 | $0.5299000 | $0.5324000 | $0.5375000 | $0.5203000 |
| 2019-12-26 | $0.5324000 | $0.5648000 | $0.5761000 | $0.5318000 |
| 2019-12-27 | $0.5648000 | $0.5485000 | $0.5713000 | $0.5415000 |
| 2019-12-28 | $0.5485000 | $0.5516000 | $0.5800000 | $0.5461000 |
| 2019-12-29 | $0.5516000 | $0.5527000 | $0.5616000 | $0.5462000 |
| 2019-12-30 | $0.5527000 | $0.5382000 | $0.5497000 | $0.5330000 |
| 2019-12-31 | $0.5382000 | $0.5338000 | $0.5481000 | $0.5295000 |
| 2020-01-01 | $0.5338000 | $0.5451000 | $0.5484000 | $0.5320000 |
| 2020-01-02 | $0.5451000 | $0.5203000 | $0.5304000 | $0.5100000 |
| 2020-01-03 | $0.5203000 | $0.5394000 | $0.5494000 | $0.5262000 |
| 2020-01-04 | $0.5394000 | $0.5216000 | $0.5459000 | $0.5158000 |
| 2020-01-05 | $0.5216000 | $0.5784000 | $0.6205000 | $0.5198000 |
| 2020-01-06 | $0.5784000 | $0.6077000 | $0.6472000 | $0.5899000 |
| 2020-01-07 | $0.6077000 | $0.5599000 | $0.6430000 | $0.5543000 |
| 2020-01-08 | $0.5599000 | $0.5334000 | $0.5528000 | $0.5234000 |
| 2020-01-09 | $0.5334000 | $0.5246000 | $0.5334000 | $0.5145000 |
| 2020-01-10 | $0.5246000 | $0.5346000 | $0.5673000 | $0.5269000 |
| 2020-01-11 | $0.5346000 | $0.5349000 | $0.5661000 | $0.5223000 |
| 2020-01-12 | $0.5349000 | $0.5433000 | $0.5571000 | $0.5394000 |
| 2020-01-13 | $0.5433000 | $0.5276000 | $0.5464000 | $0.5174000 |
| 2020-01-14 | $0.5276000 | $0.6111000 | $0.6343000 | $0.5605000 |
| 2020-01-15 | $0.6111000 | $0.5976000 | $0.6721000 | $0.5837000 |
| 2020-01-16 | $0.5976000 | $0.6034000 | $0.6047000 | $0.5762000 |
| 2020-01-17 | $0.6034000 | $0.6320000 | $0.6475000 | $0.5983000 |
| 2020-01-18 | $0.6320000 | $0.6307000 | $0.6849000 | $0.6217000 |
| 2020-01-19 | $0.6307000 | $0.5858000 | $0.6161000 | $0.5662000 |
| 2020-01-20 | $0.5858000 | $0.5875000 | $0.5930000 | $0.5619000 |
| 2020-01-21 | $0.5875000 | $0.6030000 | $0.6094000 | $0.5819000 |
| 2020-01-22 | $0.6030000 | $0.5917000 | $0.6097000 | $0.5862000 |
| 2020-01-23 | $0.5917000 | $0.5910000 | $0.6026000 | $0.5633000 |
| 2020-01-24 | $0.5910000 | $0.6162000 | $0.6332000 | $0.5859000 |
| 2020-01-25 | $0.6162000 | $0.6109000 | $0.6292000 | $0.5993000 |
| 2020-01-26 | $0.6109000 | $0.6142000 | $0.6363000 | $0.6050000 |
| 2020-01-27 | $0.6142000 | $0.6345000 | $0.6484000 | $0.6239000 |
| 2020-01-28 | $0.6345000 | $0.6301000 | $0.6702000 | $0.6257000 |
| 2020-01-29 | $0.6301000 | $0.6547000 | $0.6787000 | $0.6195000 |
| 2020-01-30 | $0.6547000 | $0.6908000 | $0.7086000 | $0.6537000 |
| 2020-01-31 | $0.6908000 | $0.7232000 | $0.7661000 | $0.6754000 |
| 2020-02-01 | $0.7232000 | $0.8095000 | $0.8209000 | $0.7256000 |
| 2020-02-02 | $0.8095000 | $0.7656000 | $0.8169000 | $0.7607000 |
| 2020-02-03 | $0.7656000 | $0.7386000 | $0.7636000 | $0.7056000 |
| 2020-02-04 | $0.7386000 | $0.7190000 | $0.7390000 | $0.6871000 |
| 2020-02-05 | $0.7190000 | $0.7499000 | $0.7804000 | $0.7409000 |
| 2020-02-06 | $0.7499000 | $0.7454000 | $0.7802000 | $0.7393000 |
| 2020-02-07 | $0.7454000 | $0.8291000 | $0.8465000 | $0.7446000 |
| 2020-02-08 | $0.8291000 | $0.8018000 | $0.8514000 | $0.7762000 |
| 2020-02-09 | $0.8018000 | $0.8308000 | $0.8498000 | $0.7962000 |
| 2020-02-10 | $0.8308000 | $0.8798000 | $0.8920000 | $0.8024000 |
| 2020-02-11 | $0.8798000 | $0.9335000 | $0.9831000 | $0.8658000 |
| 2020-02-12 | $0.9335000 | $0.9816000 | $1.03 | $0.9366000 |
| 2020-02-13 | $0.9816000 | $0.9108000 | $0.9943000 | $0.8982000 |
| 2020-02-14 | $0.9108000 | $0.9376000 | $0.9682000 | $0.9117000 |
| 2020-02-15 | $0.9376000 | $0.8194000 | $0.9181000 | $0.8021000 |
| 2020-02-16 | $0.8194000 | $0.7502000 | $0.8413000 | $0.6701000 |
| 2020-02-17 | $0.7502000 | $0.7422000 | $0.7541000 | $0.6733000 |
| 2020-02-18 | $0.7422000 | $0.7769000 | $0.8032000 | $0.7548000 |
| 2020-02-19 | $0.7769000 | $0.7058000 | $0.7384000 | $0.6776000 |
| 2020-02-20 | $0.7058000 | $0.7043000 | $0.7184000 | $0.6741000 |
| 2020-02-21 | $0.7043000 | $0.7110000 | $0.7359000 | $0.7109000 |
| 2020-02-22 | $0.7110000 | $0.6973000 | $0.7147000 | $0.6896000 |
| 2020-02-23 | $0.6973000 | $0.7254000 | $0.7353000 | $0.7164000 |
| 2020-02-24 | $0.7254000 | $0.6736000 | $0.7150000 | $0.6697000 |
| 2020-02-25 | $0.6736000 | $0.6307000 | $0.6568000 | $0.6179000 |
| 2020-02-26 | $0.6307000 | $0.5716000 | $0.5953000 | $0.5402000 |
| 2020-02-27 | $0.5716000 | $0.5893000 | $0.6214000 | $0.5549000 |
| 2020-02-28 | $0.5893000 | $0.5707000 | $0.5963000 | $0.5579000 |
| 2020-02-29 | $0.5707000 | $0.5665000 | $0.5825000 | $0.5557000 |
| 2020-03-01 | $0.5665000 | $0.5779000 | $0.5910000 | $0.5608000 |
| 2020-03-02 | $0.5779000 | $0.6271000 | $0.6436000 | $0.6021000 |
| 2020-03-03 | $0.6271000 | $0.6343000 | $0.6361000 | $0.6048000 |
| 2020-03-04 | $0.6343000 | $0.6169000 | $0.6361000 | $0.6091000 |
| 2020-03-05 | $0.6169000 | $0.6252000 | $0.6499000 | $0.6234000 |
| 2020-03-06 | $0.6252000 | $0.6406000 | $0.6530000 | $0.6248000 |
| 2020-03-07 | $0.6406000 | $0.6072000 | $0.6275000 | $0.6055000 |
| 2020-03-08 | $0.6072000 | $0.4921000 | $0.5616000 | $0.4844000 |
| 2020-03-09 | $0.4921000 | $0.4926000 | $0.5079000 | $0.4596000 |
| 2020-03-10 | $0.4926000 | $0.4918000 | $0.5043000 | $0.4816000 |
| 2020-03-11 | $0.4918000 | $0.4769000 | $0.5188000 | $0.4616000 |
| 2020-03-12 | $0.4769000 | $0.2245000 | $0.2964000 | $0.2090000 |
| 2020-03-13 | $0.2245000 | $0.2490000 | $0.2677000 | $0.1904000 |
| 2020-03-14 | $0.2490000 | $0.2213000 | $0.2333000 | $0.2178000 |
| 2020-03-15 | $0.2213000 | $0.2469000 | $0.2597000 | $0.2277000 |
| 2020-03-16 | $0.2469000 | $0.2306000 | $0.2497000 | $0.2182000 |
| 2020-03-17 | $0.2306000 | $0.2418000 | $0.2514000 | $0.2349000 |
| 2020-03-18 | $0.2418000 | $0.2430000 | $0.2553000 | $0.2356000 |
| 2020-03-19 | $0.2430000 | $0.2706000 | $0.2937000 | $0.2671000 |
| 2020-03-20 | $0.2706000 | $0.2884000 | $0.2979000 | $0.2690000 |
| 2020-03-21 | $0.2884000 | $0.2770000 | $0.2966000 | $0.2685000 |
| 2020-03-22 | $0.2770000 | $0.2430000 | $0.2663000 | $0.2395000 |
| 2020-03-23 | $0.2430000 | $0.2783000 | $0.2874000 | $0.2681000 |
| 2020-03-24 | $0.2783000 | $0.2788000 | $0.2896000 | $0.2734000 |
| 2020-03-25 | $0.2788000 | $0.2698000 | $0.2771000 | $0.2611000 |
| 2020-03-26 | $0.2698000 | $0.2749000 | $0.2805000 | $0.2670000 |
| 2020-03-27 | $0.2749000 | $0.2554000 | $0.2685000 | $0.2536000 |
| 2020-03-28 | $0.2554000 | $0.2539000 | $0.2625000 | $0.2485000 |
| 2020-03-29 | $0.2539000 | $0.2447000 | $0.2499000 | $0.2388000 |
| 2020-03-30 | $0.2447000 | $0.2760000 | $0.2943000 | $0.2606000 |
| 2020-03-31 | $0.2760000 | $0.2698000 | $0.2781000 | $0.2621000 |
| 2020-04-01 | $0.2698000 | $0.2711000 | $0.2871000 | $0.2687000 |
| 2020-04-02 | $0.2711000 | $0.2688000 | $0.2857000 | $0.2662000 |
| 2020-04-03 | $0.2688000 | $0.2610000 | $0.2697000 | $0.2576000 |
| 2020-04-04 | $0.2610000 | $0.2688000 | $0.2750000 | $0.2654000 |
| 2020-04-05 | $0.2688000 | $0.2604000 | $0.2705000 | $0.2585000 |
| 2020-04-06 | $0.2604000 | $0.2895000 | $0.2925000 | $0.2763000 |
| 2020-04-07 | $0.2895000 | $0.2848000 | $0.2924000 | $0.2751000 |
| 2020-04-08 | $0.2848000 | $0.2933000 | $0.2938000 | $0.2749000 |
| 2020-04-09 | $0.2933000 | $0.2982000 | $0.3051000 | $0.2790000 |
| 2020-04-10 | $0.2982000 | $0.2671000 | $0.2876000 | $0.2575000 |
| 2020-04-11 | $0.2671000 | $0.2935000 | $0.3077000 | $0.2635000 |
| 2020-04-12 | $0.2935000 | $0.2870000 | $0.3044000 | $0.2732000 |
| 2020-04-13 | $0.2870000 | $0.2699000 | $0.2856000 | $0.2664000 |
| 2020-04-14 | $0.2699000 | $0.2694000 | $0.2799000 | $0.2632000 |
| 2020-04-15 | $0.2694000 | $0.2629000 | $0.2727000 | $0.2547000 |
| 2020-04-16 | $0.2629000 | $0.2750000 | $0.2880000 | $0.2673000 |
| 2020-04-17 | $0.2750000 | $0.2786000 | $0.2790000 | $0.2597000 |
| 2020-04-18 | $0.2786000 | $0.2819000 | $0.2886000 | $0.2747000 |
| 2020-04-19 | $0.2819000 | $0.2744000 | $0.2808000 | $0.2652000 |
| 2020-04-20 | $0.2744000 | $0.2536000 | $0.2654000 | $0.2491000 |
| 2020-04-21 | $0.2536000 | $0.2536000 | $0.2570000 | $0.2500000 |
| 2020-04-22 | $0.2536000 | $0.2762000 | $0.2853000 | $0.2619000 |
| 2020-04-23 | $0.2762000 | $0.2754000 | $0.2905000 | $0.2654000 |
| 2020-04-24 | $0.2754000 | $0.2865000 | $0.2904000 | $0.2730000 |
| 2020-04-25 | $0.2865000 | $0.3136000 | $0.3245000 | $0.2838000 |
| 2020-04-26 | $0.3136000 | $0.3310000 | $0.3569000 | $0.3175000 |
| 2020-04-27 | $0.3310000 | $0.3258000 | $0.3525000 | $0.3108000 |
| 2020-04-28 | $0.3258000 | $0.3307000 | $0.3392000 | $0.3155000 |
| 2020-04-29 | $0.3307000 | $0.3460000 | $0.3783000 | $0.3339000 |
| 2020-04-30 | $0.3460000 | $0.3250000 | $0.3553000 | $0.3076000 |
| 2020-05-01 | $0.3250000 | $0.3431000 | $0.3439000 | $0.3235000 |
| 2020-05-02 | $0.3431000 | $0.3650000 | $0.3794000 | $0.3390000 |
| 2020-05-03 | $0.3650000 | $0.3415000 | $0.3687000 | $0.3407000 |
| 2020-05-04 | $0.3415000 | $0.3363000 | $0.3445000 | $0.3279000 |
| 2020-05-05 | $0.3363000 | $0.3303000 | $0.3498000 | $0.3266000 |
| 2020-05-06 | $0.3303000 | $0.3304000 | $0.3511000 | $0.3206000 |
| 2020-05-07 | $0.3304000 | $0.3360000 | $0.3662000 | $0.3187000 |
| 2020-05-08 | $0.3360000 | $0.3299000 | $0.3335000 | $0.3213000 |
| 2020-05-09 | $0.3299000 | $0.3278000 | $0.3317000 | $0.3197000 |
| 2020-05-10 | $0.3278000 | $0.2817000 | $0.3054000 | $0.2677000 |
| 2020-05-11 | $0.2817000 | $0.2718000 | $0.3146000 | $0.2629000 |
| 2020-05-12 | $0.2718000 | $0.2892000 | $0.3113000 | $0.2731000 |
| 2020-05-13 | $0.2892000 | $0.3124000 | $0.3324000 | $0.2924000 |
| 2020-05-14 | $0.3124000 | $0.3056000 | $0.3737000 | $0.3041000 |
| 2020-05-15 | $0.3056000 | $0.3045000 | $0.3107000 | $0.2897000 |
| 2020-05-16 | $0.3045000 | $0.3137000 | $0.3310000 | $0.3010000 |
| 2020-05-17 | $0.3137000 | $0.3357000 | $0.3393000 | $0.3122000 |
| 2020-05-18 | $0.3357000 | $0.3404000 | $0.3586000 | $0.3201000 |
| 2020-05-19 | $0.3404000 | $0.3425000 | $0.3552000 | $0.3283000 |
| 2020-05-20 | $0.3425000 | $0.3362000 | $0.3460000 | $0.3238000 |
| 2020-05-21 | $0.3362000 | $0.3168000 | $0.3297000 | $0.3096000 |
| 2020-05-22 | $0.3168000 | $0.3352000 | $0.3403000 | $0.3202000 |
| 2020-05-23 | $0.3352000 | $0.3534000 | $0.3654000 | $0.3327000 |
| 2020-05-24 | $0.3534000 | $0.3244000 | $0.3471000 | $0.3221000 |
| 2020-05-25 | $0.3244000 | $0.3531000 | $0.3583000 | $0.3223000 |
| 2020-05-26 | $0.3531000 | $0.3763000 | $0.3773000 | $0.3422000 |
| 2020-05-27 | $0.3763000 | $0.3621000 | $0.3928000 | $0.3483000 |
| 2020-05-28 | $0.3621000 | $0.3596000 | $0.3910000 | $0.3556000 |
| 2020-05-29 | $0.3596000 | $0.3825000 | $0.3844000 | $0.3390000 |
| 2020-05-30 | $0.3825000 | $0.4151000 | $0.4395000 | $0.3782000 |
| 2020-05-31 | $0.4151000 | $0.3992000 | $0.4390000 | $0.3901000 |
| 2020-06-01 | $0.3992000 | $0.4348000 | $0.4654000 | $0.4280000 |
| 2020-06-02 | $0.4348000 | $0.4708000 | $0.4979000 | $0.4028000 |
| 2020-06-03 | $0.4708000 | $0.4656000 | $0.4964000 | $0.4537000 |
| 2020-06-04 | $0.4656000 | $0.5041000 | $0.5337000 | $0.4638000 |
| 2020-06-05 | $0.5041000 | $0.4951000 | $0.5263000 | $0.4907000 |
| 2020-06-06 | $0.4951000 | $0.4849000 | $0.5210000 | $0.4778000 |
| 2020-06-07 | $0.4849000 | $0.4817000 | $0.5091000 | $0.4484000 |
| 2020-06-08 | $0.4817000 | $0.4750000 | $0.5018000 | $0.4537000 |
| 2020-06-09 | $0.4750000 | $0.4731000 | $0.4843000 | $0.4555000 |
| 2020-06-10 | $0.4731000 | $0.5029000 | $0.5109000 | $0.4653000 |
| 2020-06-11 | $0.5029000 | $0.4402000 | $0.5017000 | $0.4290000 |
| 2020-06-12 | $0.4402000 | $0.4660000 | $0.4800000 | $0.4388000 |
| 2020-06-13 | $0.4660000 | $0.4832000 | $0.5043000 | $0.4500000 |
| 2020-06-14 | $0.4832000 | $0.4772000 | $0.5030000 | $0.4657000 |
| 2020-06-15 | $0.4772000 | $0.4797000 | $0.4882000 | $0.4489000 |
| 2020-06-16 | $0.4797000 | $0.4760000 | $0.5014000 | $0.4681000 |
| 2020-06-17 | $0.4760000 | $0.4684000 | $0.4772000 | $0.4612000 |
| 2020-06-18 | $0.4684000 | $0.4881000 | $0.5007000 | $0.4569000 |
| 2020-06-19 | $0.4881000 | $0.5028000 | $0.5288000 | $0.4786000 |
| 2020-06-20 | $0.5028000 | $0.4898000 | $0.5199000 | $0.4862000 |
| 2020-06-21 | $0.4898000 | $0.4870000 | $0.5060000 | $0.4827000 |
| 2020-06-22 | $0.4870000 | $0.4899000 | $0.5119000 | $0.4751000 |
| 2020-06-23 | $0.4899000 | $0.4851000 | $0.4983000 | $0.4740000 |
| 2020-06-24 | $0.4851000 | $0.4800000 | $0.4840000 | $0.4614000 |
| 2020-06-25 | $0.4800000 | $0.4979000 | $0.5019000 | $0.4607000 |
| 2020-06-26 | $0.4979000 | $0.4968000 | $0.5253000 | $0.4848000 |
| 2020-06-27 | $0.4968000 | $0.4349000 | $0.4940000 | $0.4277000 |
| 2020-06-28 | $0.4349000 | $0.4373000 | $0.4741000 | $0.4241000 |
| 2020-06-29 | $0.4373000 | $0.4193000 | $0.4439000 | $0.4122000 |
| 2020-06-30 | $0.4193000 | $0.4091000 | $0.4374000 | $0.3985000 |
| 2020-07-01 | $0.4091000 | $0.3895000 | $0.4251000 | $0.3840000 |
| 2020-07-02 | $0.3895000 | $0.3803000 | $0.3944000 | $0.3688000 |
| 2020-07-03 | $0.3803000 | $0.3684000 | $0.3829000 | $0.3654000 |
| 2020-07-04 | $0.3684000 | $0.3778000 | $0.3967000 | $0.3698000 |
| 2020-07-05 | $0.3778000 | $0.3636000 | $0.3831000 | $0.3598000 |
| 2020-07-06 | $0.3636000 | $0.3964000 | $0.4017000 | $0.3720000 |
| 2020-07-07 | $0.3964000 | $0.3875000 | $0.4003000 | $0.3847000 |
| 2020-07-08 | $0.3875000 | $0.4096000 | $0.4124000 | $0.3905000 |
| 2020-07-09 | $0.4096000 | $0.3982000 | $0.4161000 | $0.3902000 |
| 2020-07-10 | $0.3982000 | $0.4038000 | $0.4076000 | $0.3845000 |
| 2020-07-11 | $0.4038000 | $0.4022000 | $0.4086000 | $0.3906000 |
| 2020-07-12 | $0.4022000 | $0.3985000 | $0.4081000 | $0.3925000 |
| 2020-07-13 | $0.3985000 | $0.3823000 | $0.3982000 | $0.3791000 |
| 2020-07-14 | $0.3823000 | $0.3771000 | $0.3910000 | $0.3710000 |
| 2020-07-15 | $0.3771000 | $0.3673000 | $0.3861000 | $0.3666000 |
| 2020-07-16 | $0.3673000 | $0.3515000 | $0.3698000 | $0.3468000 |
| 2020-07-17 | $0.3515000 | $0.3543000 | $0.3638000 | $0.3428000 |
| 2020-07-18 | $0.3543000 | $0.3724000 | $0.3742000 | $0.3472000 |
| 2020-07-19 | $0.3724000 | $0.3711000 | $0.3755000 | $0.3495000 |
| 2020-07-20 | $0.3711000 | $0.3849000 | $0.3921000 | $0.3637000 |
| 2020-07-21 | $0.3849000 | $0.3847000 | $0.3989000 | $0.3807000 |
| 2020-07-22 | $0.3847000 | $0.3942000 | $0.4095000 | $0.3871000 |
| 2020-07-23 | $0.3942000 | $0.4306000 | $0.4587000 | $0.3905000 |
| 2020-07-24 | $0.4306000 | $0.4483000 | $0.4789000 | $0.4149000 |
| 2020-07-25 | $0.4483000 | $0.4555000 | $0.4913000 | $0.4378000 |
| 2020-07-26 | $0.4555000 | $0.4173000 | $0.4733000 | $0.4036000 |
| 2020-07-27 | $0.4173000 | $0.3866000 | $0.4677000 | $0.3615000 |
| 2020-07-28 | $0.3866000 | $0.4042000 | $0.4222000 | $0.3739000 |
| 2020-07-29 | $0.4042000 | $0.3951000 | $0.4220000 | $0.3844000 |
| 2020-07-30 | $0.3951000 | $0.3995000 | $0.4188000 | $0.3724000 |
| 2020-07-31 | $0.3995000 | $0.4043000 | $0.4172000 | $0.3809000 |
| 2020-08-01 | $0.4043000 | $0.4160000 | $0.4247000 | $0.4007000 |
| 2020-08-02 | $0.4160000 | $0.3978000 | $0.4085000 | $0.3859000 |
| 2020-08-03 | $0.3978000 | $0.3982000 | $0.4075000 | $0.3896000 |
| 2020-08-04 | $0.3982000 | $0.4043000 | $0.4099000 | $0.3903000 |
| 2020-08-05 | $0.4043000 | $0.4165000 | $0.4353000 | $0.4029000 |
| 2020-08-06 | $0.4165000 | $0.4345000 | $0.4500000 | $0.4127000 |
| 2020-08-07 | $0.4345000 | $0.4327000 | $0.4413000 | $0.4187000 |
| 2020-08-08 | $0.4327000 | $0.5019000 | $0.5211000 | $0.4286000 |
| 2020-08-09 | $0.5019000 | $0.5945000 | $0.6493000 | $0.4962000 |
| 2020-08-10 | $0.5945000 | $0.5611000 | $0.6065000 | $0.5242000 |
| 2020-08-11 | $0.5611000 | $0.5031000 | $0.5613000 | $0.4822000 |
| 2020-08-12 | $0.5031000 | $0.5898000 | $0.6241000 | $0.4949000 |
| 2020-08-13 | $0.5898000 | $0.5526000 | $0.6096000 | $0.5365000 |
| 2020-08-14 | $0.5526000 | $0.5599000 | $0.5821000 | $0.5390000 |
| 2020-08-15 | $0.5599000 | $0.5566000 | $0.5773000 | $0.5289000 |
| 2020-08-16 | $0.5566000 | $0.5399000 | $0.5610000 | $0.5234000 |
| 2020-08-17 | $0.5399000 | $0.5985000 | $0.6351000 | $0.5469000 |
| 2020-08-18 | $0.5985000 | $0.6173000 | $0.6300000 | $0.5671000 |
| 2020-08-19 | $0.6173000 | $0.5670000 | $0.6225000 | $0.5384000 |
| 2020-08-20 | $0.5670000 | $0.5960000 | $0.6061000 | $0.5590000 |
| 2020-08-21 | $0.5960000 | $0.5331000 | $0.5881000 | $0.5207000 |
| 2020-08-22 | $0.5331000 | $0.5323000 | $0.5538000 | $0.4646000 |
| 2020-08-23 | $0.5323000 | $0.5470000 | $0.5639000 | $0.5223000 |
| 2020-08-24 | $0.5470000 | $0.5334000 | $0.5591000 | $0.5300000 |
| 2020-08-25 | $0.5334000 | $0.4938000 | $0.5280000 | $0.4772000 |
| 2020-08-26 | $0.4938000 | $0.4954000 | $0.5065000 | $0.4826000 |
| 2020-08-27 | $0.4954000 | $0.4475000 | $0.4955000 | $0.4338000 |
| 2020-08-28 | $0.4475000 | $0.4597000 | $0.4726000 | $0.4471000 |
| 2020-08-29 | $0.4597000 | $0.4464000 | $0.4691000 | $0.4369000 |
| 2020-08-30 | $0.4464000 | $0.4845000 | $0.5055000 | $0.4486000 |
| 2020-08-31 | $0.4845000 | $0.4725000 | $0.5036000 | $0.4685000 |
| 2020-09-01 | $0.4725000 | $0.4594000 | $0.4910000 | $0.4518000 |
| 2020-09-02 | $0.4594000 | $0.4297000 | $0.4495000 | $0.4152000 |
| 2020-09-03 | $0.4297000 | $0.3500000 | $0.3911000 | $0.3469000 |
| 2020-09-04 | $0.3500000 | $0.3723000 | $0.3918000 | $0.3539000 |
| 2020-09-05 | $0.3723000 | $0.3040000 | $0.3693000 | $0.2746000 |
| 2020-09-06 | $0.3040000 | $0.3256000 | $0.3833000 | $0.2907000 |
| 2020-09-07 | $0.3256000 | $0.3317000 | $0.4087000 | $0.3004000 |
| 2020-09-08 | $0.3317000 | $0.3153000 | $0.3431000 | $0.3038000 |
| 2020-09-09 | $0.3153000 | $0.3323000 | $0.3433000 | $0.3067000 |
| 2020-09-10 | $0.3323000 | $0.3426000 | $0.3496000 | $0.3233000 |
| 2020-09-11 | $0.3426000 | $0.3531000 | $0.3634000 | $0.3241000 |
| 2020-09-12 | $0.3531000 | $0.3569000 | $0.3725000 | $0.3435000 |
| 2020-09-13 | $0.3569000 | $0.3498000 | $0.3624000 | $0.3041000 |
| 2020-09-14 | $0.3498000 | $0.3342000 | $0.4310000 | $0.3080000 |
| 2020-09-15 | $0.3342000 | $0.3266000 | $0.4229000 | $0.2534000 |
| 2020-09-16 | $0.3266000 | $0.3244000 | $0.4326000 | $0.1214000 |
| 2020-09-17 | $0.3244000 | $0.3300000 | $0.3790000 | $0.1688000 |
| 2020-09-18 | $0.3300000 | $0.3361000 | $0.3465000 | $0.3130000 |
| 2020-09-19 | $0.3361000 | $0.3295000 | $0.3431000 | $0.3190000 |
| 2020-09-20 | $0.3295000 | $0.3239000 | $0.3356000 | $0.3112000 |
| 2020-09-21 | $0.3239000 | $0.3064000 | $0.3123000 | $0.2944000 |
| 2020-09-22 | $0.3064000 | $0.3055000 | $0.3150000 | $0.2988000 |
| 2020-09-23 | $0.3055000 | $0.2912000 | $0.3053000 | $0.2747000 |
| 2020-09-24 | $0.2912000 | $0.2878000 | $0.3131000 | $0.2809000 |
| 2020-09-25 | $0.2878000 | $0.2890000 | $0.2974000 | $0.2795000 |
| 2020-09-26 | $0.2890000 | $0.2889000 | $0.2985000 | $0.2878000 |
| 2020-09-27 | $0.2889000 | $0.2866000 | $0.2979000 | $0.2818000 |
| 2020-09-28 | $0.2866000 | $0.2921000 | $0.3047000 | $0.2813000 |
| 2020-09-29 | $0.2921000 | $0.2865000 | $0.3095000 | $0.2836000 |
| 2020-09-30 | $0.2865000 | $0.2894000 | $0.2917000 | $0.2817000 |
| 2020-10-01 | $0.2894000 | $0.2808000 | $0.2972000 | $0.2723000 |
| 2020-10-02 | $0.2808000 | $0.2685000 | $0.2824000 | $0.2526000 |
| 2020-10-03 | $0.2685000 | $0.2693000 | $0.2732000 | $0.2659000 |
| 2020-10-04 | $0.2693000 | $0.2673000 | $0.2772000 | $0.2488000 |
| 2020-10-05 | $0.2673000 | $0.2703000 | $0.2946000 | $0.2625000 |
| 2020-10-06 | $0.2703000 | $0.2494000 | $0.2712000 | $0.2489000 |
| 2020-10-07 | $0.2494000 | $0.2463000 | $0.2684000 | $0.2434000 |
| 2020-10-08 | $0.2463000 | $0.2540000 | $0.2841000 | $0.2490000 |
| 2020-10-09 | $0.2540000 | $0.2620000 | $0.2705000 | $0.2525000 |
| 2020-10-10 | $0.2620000 | $0.2685000 | $0.2815000 | $0.2611000 |
| 2020-10-11 | $0.2685000 | $0.2718000 | $0.2763000 | $0.2494000 |
| 2020-10-12 | $0.2718000 | $0.2804000 | $0.3075000 | $0.2734000 |
| 2020-10-13 | $0.2804000 | $0.2729000 | $0.3009000 | $0.2703000 |
| 2020-10-14 | $0.2729000 | $0.2630000 | $0.2767000 | $0.2625000 |
| 2020-10-15 | $0.2630000 | $0.2568000 | $0.2656000 | $0.2555000 |
| 2020-10-16 | $0.2568000 | $0.2456000 | $0.2718000 | $0.2094000 |
| 2020-10-18 | $0.2349000 | $0.2532000 | $0.2539000 | $0.2340000 |
| 2020-10-19 | $0.2532000 | $0.2516000 | $0.2532000 | $0.2516000 |
| 2020-10-20 | $0.2413000 | $0.2320000 | $0.2463000 | $0.2282000 |
| 2020-10-21 | $0.2320000 | $0.2320000 | $0.2320000 | $0.2320000 |
| 2020-10-22 | $0.2395000 | $0.2627000 | $0.2724000 | $0.2295000 |
| 2020-10-23 | $0.2627000 | $0.2583000 | $0.2627000 | $0.2583000 |
| 2020-10-24 | $0.2493000 | $0.2498000 | $0.2669000 | $0.2279000 |
| 2020-10-25 | $0.2498000 | $0.2498000 | $0.2498000 | $0.2498000 |
| 2020-10-28 | $0.2351000 | $0.2320000 | $0.2486000 | $0.2128000 |
| 2020-10-29 | $0.2320000 | $0.2184000 | $0.2569000 | $0.2151000 |
| 2020-10-30 | $0.2184000 | $0.2214000 | $0.2214000 | $0.2184000 |
| 2020-11-02 | $0.2324000 | $0.2251000 | $0.2410000 | $0.2213000 |
| 2020-11-03 | $0.2251000 | $0.2233000 | $0.2251000 | $0.2233000 |
| 2020-11-07 | $0.2401000 | $0.2222000 | $0.2382000 | $0.2160000 |
| 2020-11-08 | $0.2222000 | $0.2216000 | $0.2222000 | $0.2215000 |
| 2020-11-09 | $0.2419000 | $0.2380000 | $0.2562000 | $0.2335000 |
| 2020-11-10 | $0.2377000 | $0.2482000 | $0.2653000 | $0.2329000 |
| 2020-11-11 | $0.2485000 | $0.2502000 | $0.2633000 | $0.2417000 |
| 2020-11-12 | $0.2502000 | $0.2432000 | $0.2740000 | $0.2412000 |
| 2020-11-13 | $0.2436000 | $0.2680000 | $0.2701000 | $0.2418000 |
| 2020-11-14 | $0.2680000 | $0.2640000 | $0.2717000 | $0.2569000 |
| 2020-11-15 | $0.2623000 | $0.2539000 | $0.2583000 | $0.2539000 |
| 2020-11-16 | $0.2539000 | $0.2530000 | $0.2654000 | $0.2460000 |
| 2020-11-17 | $0.2583000 | $0.2662000 | $0.2977000 | $0.2598000 |
| 2020-11-18 | $0.2661000 | $0.2664000 | $0.2700000 | $0.2490000 |
| 2020-11-19 | $0.2657000 | $0.2486000 | $0.2666000 | $0.2472000 |
| 2020-11-20 | $0.2485000 | $0.2508000 | $0.2618000 | $0.2490000 |
| 2020-11-21 | $0.2511000 | $0.2665000 | $0.2735000 | $0.2477000 |
| 2020-11-22 | $0.2665000 | $0.2622000 | $0.2725000 | $0.2581000 |
| 2020-11-23 | $0.2625000 | $0.2824000 | $0.2980000 | $0.2611000 |
| 2020-11-24 | $0.2824000 | $0.3249000 | $0.3344000 | $0.2918000 |
| 2020-11-25 | $0.3255000 | $0.3096000 | $0.3346000 | $0.3001000 |
| 2020-11-26 | $0.3088000 | $0.2678000 | $0.2902000 | $0.2577000 |
| 2020-11-27 | $0.2691000 | $0.2664000 | $0.2767000 | $0.2611000 |
| 2020-11-28 | $0.2664000 | $0.2677000 | $0.2682000 | $0.2658000 |
| 2020-11-30 | $0.2755000 | $0.2807000 | $0.3059000 | $0.2771000 |
| 2020-12-01 | $0.2807000 | $0.2669000 | $0.2771000 | $0.2593000 |
| 2020-12-02 | $0.2657000 | $0.2721000 | $0.2762000 | $0.2687000 |
| 2020-12-03 | $0.2724000 | $0.2738000 | $0.2870000 | $0.2717000 |
| 2020-12-04 | $0.2736000 | $0.2603000 | $0.2684000 | $0.2556000 |
| 2020-12-05 | $0.2593000 | $0.2683000 | $0.2717000 | $0.2628000 |
| 2020-12-06 | $0.2686000 | $0.2634000 | $0.2796000 | $0.2608000 |
| 2020-12-07 | $0.2634000 | $0.2605000 | $0.2682000 | $0.2579000 |
| 2020-12-08 | $0.2605000 | $0.2600000 | $0.2605000 | $0.2600000 |
Markets
Beam Crypto Market
| Pair | Exchange |
|---|---|
| BEAM/BTC | abcc |
| BEAM/USDT | abcc |
| BEAM/BTC | bhex |
| BEAM/USDT | bhex |
| BEAM/BTC | bigone |
| BEAM/USDT | bigone |
| BEAM/USDT | biki |
| BEAM/BNB | binance |
| BEAM/BTC | binance |
| BEAM/USDT | binance |
| BEAM/BTC | bitforex |
| BEAM/ETH | bitforex |
| BEAM/USDT | bitforex |
| BEAM/BTC | bitsquare |
| BEAM/USDT | bkex |
| BEAM/BTC | bw |
| BEAM/ETH | bw |
| BEAM/USDT | bw |
| BEAM/BTC | chainrift |
| BEAM/BTC | codex |
| BEAM/BTC | coinex |
| BEAM/USDT | coinex |
| BEAM/USDT | coinsuper |
| BEAM/BTC | gateio |
| BEAM/ETH | gateio |
| BEAM/USDT | gateio |
| BEAM/BTC | huobikorea |
| BEAM/ETH | huobikorea |
| BEAM/USDT | zbg |
Beam News
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer.