BEANGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.00168 | 0.000116 | 7.40% | 0.001502 | 0.00168 | 0.001457 | 0.00 |
May 19 2024 | 0.001564 | -0.000018 | -1.14% | 0.001582 | 0.001598 | 0.001557 | 0.00 |
May 18 2024 | 0.001582 | 0.00000091 | 0.06% | 0.001582 | 0.001592 | 0.001574 | 0.00 |
May 17 2024 | 0.001581 | 0.000036 | 2.33% | 0.001545 | 0.001593 | 0.001543 | 0.00 |
May 16 2024 | 0.001546 | -0.00002 | -1.28% | 0.001567 | 0.001575 | 0.001531 | 0.00 |
May 15 2024 | 0.001566 | 0.0001 | 6.82% | 0.001468 | 0.001571 | 0.001461 | 0.00 |
May 14 2024 | 0.001466 | -0.000036 | -2.40% | 0.001502 | 0.001506 | 0.001455 | 0.00 |
May 13 2024 | 0.001502 | 0.000029 | 1.97% | 0.001573 | 0.001592 | 0.001475 | 0.00 |
May 12 2024 | 0.001473 | 0.000015 | 1.03% | 0.001459 | 0.001481 | 0.001454 | 0.00 |
May 11 2024 | 0.001457 | -0.00000300 | -0.21% | 0.001457 | 0.001471 | 0.00145 | 0.00 |
May 10 2024 | 0.001461 | -0.00005 | -3.31% | 0.001507 | 0.001517 | 0.001444 | 0.00 |
May 09 2024 | 0.001511 | 0.000043 | 2.93% | 0.001471 | 0.001517 | 0.00146 | 0.00 |
May 08 2024 | 0.001467 | -0.000033 | -2.20% | 0.001497 | 0.001512 | 0.001462 | 0.00 |
May 07 2024 | 0.0015 | -0.00000900 | -0.60% | 0.001511 | 0.00154 | 0.001495 | 0.00 |
May 06 2024 | 0.001509 | -0.000023 | -1.50% | 0.001573 | 0.001634 | 0.001501 | 0.00 |
May 05 2024 | 0.001532 | 0.00000500 | 0.33% | 0.00153 | 0.001544 | 0.001506 | 0.00 |
May 04 2024 | 0.001527 | 0.00002 | 1.33% | 0.001504 | 0.001539 | 0.001498 | 0.00 |
May 03 2024 | 0.001506 | 0.000091 | 6.43% | 0.001415 | 0.001516 | 0.001408 | 0.00 |
May 02 2024 | 0.001415 | 0.000017 | 1.22% | 0.001398 | 0.001428 | 0.001366 | 0.00 |
May 01 2024 | 0.001398 | -0.000058 | -3.98% | 0.001456 | 0.001459 | 0.00136 | 0.00 |
Apr 30 2024 | 0.001456 | -0.000069 | -4.53% | 0.001525 | 0.001546 | 0.001423 | 0.00 |
Apr 29 2024 | 0.001525 | 0.000014 | 0.93% | 0.001573 | 0.001592 | 0.001483 | 0.00 |
Apr 28 2024 | 0.00151 | -0.00000100 | -0.07% | 0.001509 | 0.001532 | 0.001505 | 0.00 |
Apr 27 2024 | 0.001512 | -0.00002 | -1.31% | 0.001531 | 0.001534 | 0.001502 | 0.00 |
Apr 26 2024 | 0.001532 | -0.000015 | -0.97% | 0.001547 | 0.001554 | 0.001522 | 0.00 |
Apr 25 2024 | 0.001546 | -0.00000100 | -0.06% | 0.001548 | 0.001564 | 0.001512 | 0.00 |
Apr 24 2024 | 0.001547 | -0.000052 | -3.25% | 0.001605 | 0.001615 | 0.001533 | 0.00 |
Apr 23 2024 | 0.0016 | -0.000025 | -1.54% | 0.001623 | 0.001631 | 0.001592 | 0.00 |
Apr 22 2024 | 0.001625 | 0.00005 | 3.17% | 0.001573 | 0.001646 | 0.00152 | 0.00 |
Apr 21 2024 | 0.001575 | -0.00000034 | -0.02% | 0.001576 | 0.001595 | 0.001562 | 0.00 |
Apr 20 2024 | 0.001576 | 0.000021 | 1.35% | 0.00155 | 0.001589 | 0.001536 | 0.00 |
Apr 19 2024 | 0.001554 | 0.000022 | 1.44% | 0.001528 | 0.001578 | 0.001451 | 0.00 |
Apr 18 2024 | 0.001533 | 0.000054 | 3.65% | 0.001481 | 0.001544 | 0.001463 | 0.00 |
Apr 17 2024 | 0.001478 | -0.00006 | -3.90% | 0.001539 | 0.001556 | 0.001443 | 0.00 |
Apr 16 2024 | 0.001538 | 0.00001 | 0.65% | 0.001528 | 0.001551 | 0.001492 | 0.00 |
Apr 15 2024 | 0.001528 | -0.000059 | -3.72% | 0.001573 | 0.001607 | 0.00151 | 0.00 |
Apr 14 2024 | 0.001587 | 0.00000500 | 0.32% | 0.001573 | 0.001593 | 0.00152 | 0.00 |
Apr 13 2024 | 0.001582 | -0.000043 | -2.65% | 0.001625 | 0.001645 | 0.001505 | 0.00 |
Apr 12 2024 | 0.001626 | -0.000049 | -2.93% | 0.001678 | 0.001706 | 0.001594 | 0.00 |
Apr 11 2024 | 0.001674 | -0.000012 | -0.71% | 0.001686 | 0.001703 | 0.001666 | 0.00 |
Apr 10 2024 | 0.001687 | 0.00005 | 3.06% | 0.001636 | 0.001699 | 0.001611 | 0.00 |
Apr 09 2024 | 0.001636 | -0.000058 | -3.42% | 0.001693 | 0.001694 | 0.001618 | 0.00 |
Apr 08 2024 | 0.001695 | 0.000054 | 3.29% | 0.001567 | 0.001726 | 0.001544 | 0.00 |
Apr 07 2024 | 0.001641 | 0.000012 | 0.74% | 0.001627 | 0.001657 | 0.001627 | 0.00 |
Apr 06 2024 | 0.001629 | 0.000021 | 1.31% | 0.001604 | 0.001646 | 0.001598 | 0.00 |
Apr 05 2024 | 0.001608 | -0.000015 | -0.92% | 0.001624 | 0.00163 | 0.001575 | 0.00 |
Apr 04 2024 | 0.001623 | 0.000055 | 3.51% | 0.001567 | 0.001638 | 0.001544 | 0.00 |
Apr 03 2024 | 0.001568 | 0.00000600 | 0.38% | 0.001562 | 0.00159 | 0.001544 | 0.00 |
Apr 02 2024 | 0.001563 | -0.000106 | -6.35% | 0.001664 | 0.001665 | 0.001544 | 0.00 |
Apr 01 2024 | 0.001668 | -0.000011 | -0.65% | 0.001647 | 0.00168 | 0.001632 | 0.00 |
Mar 31 2024 | 0.00168 | 0.000029 | 1.76% | 0.001653 | 0.00168 | 0.001653 | 0.00 |
Mar 30 2024 | 0.001651 | -0.00000900 | -0.54% | 0.00166 | 0.001668 | 0.001648 | 0.00 |
Mar 29 2024 | 0.00166 | -0.000022 | -1.31% | 0.00168 | 0.001682 | 0.001643 | 0.00 |
Mar 28 2024 | 0.001682 | 0.000037 | 2.25% | 0.001652 | 0.001697 | 0.001637 | 0.00 |
Mar 27 2024 | 0.001645 | -0.00000800 | -0.48% | 0.00165 | 0.001689 | 0.001622 | 0.00 |
Mar 26 2024 | 0.001653 | 0.00000600 | 0.36% | 0.001647 | 0.00168 | 0.001641 | 0.00 |
Mar 25 2024 | 0.001647 | 0.000045 | 2.81% | 0.001594 | 0.001678 | 0.001472 | 0.00 |
Mar 24 2024 | 0.001602 | 0.00007 | 4.57% | 0.001531 | 0.001608 | 0.001523 | 0.00 |
Mar 23 2024 | 0.001532 | 0.00002 | 1.32% | 0.001518 | 0.00157 | 0.001501 | 0.00 |
Mar 22 2024 | 0.001513 | -0.000037 | -2.39% | 0.001553 | 0.00158 | 0.001487 | 0.00 |
Mar 21 2024 | 0.00155 | -0.000042 | -2.64% | 0.001591 | 0.0016 | 0.001543 | 0.00 |
Mar 20 2024 | 0.001592 | 0.000131 | 9.00% | 0.001464 | 0.001596 | 0.001434 | 0.00 |
Mar 19 2024 | 0.001461 | -0.000134 | -8.40% | 0.001594 | 0.001601 | 0.001458 | 0.00 |
Mar 18 2024 | 0.001595 | -0.00001 | -0.62% | 0.001053 | 0.001685 | 0.001053 | 0.00 |
Mar 17 2024 | 0.001605 | 0.000068 | 4.43% | 0.001551 | 0.001618 | 0.001526 | 0.00 |
Mar 16 2024 | 0.001536 | -0.000105 | -6.40% | 0.001635 | 0.001647 | 0.001529 | 0.00 |
Mar 15 2024 | 0.001641 | -0.000045 | -2.67% | 0.001053 | 0.001658 | 0.001053 | 0.00 |
Mar 14 2024 | 0.001686 | -0.000023 | -1.35% | 0.001709 | 0.001725 | 0.001622 | 0.00 |
Mar 13 2024 | 0.001709 | 0.000042 | 2.52% | 0.001667 | 0.001717 | 0.001663 | 0.00 |
Mar 12 2024 | 0.001667 | 0.00000043 | 0.03% | 0.001671 | 0.001712 | 0.001622 | 0.00 |
Mar 11 2024 | 0.001667 | 0.000068 | 4.25% | 0.001053 | 0.001703 | 0.001053 | 0.00 |
Mar 10 2024 | 0.001599 | 0.00000200 | 0.13% | 0.001597 | 0.001625 | 0.00159 | 0.00 |
Mar 09 2024 | 0.001597 | 0.00000300 | 0.19% | 0.001592 | 0.001602 | 0.001587 | 0.00 |
Mar 08 2024 | 0.001594 | 0.000024 | 1.53% | 0.001568 | 0.00162 | 0.00155 | 0.00 |
Mar 07 2024 | 0.00157 | 0.000015 | 0.97% | 0.001558 | 0.001595 | 0.001547 | 0.00 |
Mar 06 2024 | 0.001554 | 0.000034 | 2.24% | 0.001505 | 0.001592 | 0.001485 | 0.00 |
Mar 05 2024 | 0.00152 | -0.000081 | -5.06% | 0.001615 | 0.001623 | 0.001325 | 0.00 |
Mar 04 2024 | 0.001601 | 0.00011 | 7.35% | 0.001053 | 0.001617 | 0.001053 | 0.00 |
Mar 03 2024 | 0.001492 | 0.000022 | 1.50% | 0.001467 | 0.001496 | 0.001458 | 0.00 |
Mar 02 2024 | 0.00147 | -0.000011 | -0.74% | 0.001479 | 0.001479 | 0.001459 | 0.00 |
Mar 01 2024 | 0.001481 | 0.000021 | 1.44% | 0.001453 | 0.001496 | 0.001444 | 0.00 |
Feb 29 2024 | 0.00146 | 0.00000800 | 0.55% | 0.001445 | 0.001495 | 0.001396 | 0.00 |
Feb 28 2024 | 0.001452 | 0.000109 | 8.13% | 0.001345 | 0.001512 | 0.001339 | 0.00 |
Feb 27 2024 | 0.001343 | 0.00006 | 4.68% | 0.001286 | 0.001354 | 0.001262 | 0.00 |
Feb 26 2024 | 0.001283 | 0.000058 | 4.73% | 0.001053 | 0.001294 | 0.001053 | 0.00 |
Feb 25 2024 | 0.001225 | 0.00000300 | 0.25% | 0.001222 | 0.00123 | 0.001215 | 0.00 |
Feb 24 2024 | 0.001223 | 0.000018 | 1.49% | 0.001201 | 0.001224 | 0.001198 | 0.00 |
Feb 23 2024 | 0.001204 | -0.000011 | -0.91% | 0.001218 | 0.001221 | 0.001197 | 0.00 |
Feb 22 2024 | 0.001215 | -0.000017 | -1.38% | 0.00123 | 0.001234 | 0.00121 | 0.00 |
Feb 21 2024 | 0.001232 | -0.00000900 | -0.73% | 0.001243 | 0.001244 | 0.001205 | 0.00 |