BEAN Historical USD Price
Daily close · Jun 2, 2022 → Aug 22, 2022Daily price history
Jul 21, 2022 → Aug 22, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-08-22 | $0.00446811 | $0.00446811 | $0.00424088 | $0.00433233 | $90.03 |
| 2022-08-21 | $0.00435531 | $0.00453977 | $0.00433182 | $0.0044721 | $92.93 |
| 2022-08-20 | $0.00445323 | $0.00456919 | $0.00423432 | $0.00435692 | $90.54 |
| 2022-08-19 | $0.00510093 | $0.00510093 | $0.0044447 | $0.00445064 | $92.49 |
| 2022-08-18 | $0.00506687 | $0.00519091 | $0.00504282 | $0.00510193 | $106.02 |
| 2022-08-17 | $0.00518723 | $0.00539573 | $0.00503383 | $0.00506529 | $105.26 |
| 2022-08-16 | $0.00524589 | $0.00528106 | $0.00514151 | $0.00519134 | $107.88 |
| 2022-08-15 | $0.00534623 | $0.0055507 | $0.00519475 | $0.00525922 | $109.29 |
| 2022-08-14 | $0.00547891 | $0.00558932 | $0.00529401 | $0.00535179 | $111.21 |
| 2022-08-13 | $0.00541119 | $0.00557284 | $0.00538253 | $0.00547592 | $113.79 |
| 2022-08-12 | $0.00520024 | $0.00541337 | $0.00513986 | $0.00541337 | $112.49 |
| 2022-08-11 | $0.00512142 | $0.00532752 | $0.00512142 | $0.00519863 | $108.03 |
| 2022-08-10 | $0.00470254 | $0.00514689 | $0.00460167 | $0.00513109 | $106.63 |
| 2022-08-09 | $0.00490798 | $0.00493997 | $0.00461894 | $0.00470565 | $97.79 |
| 2022-08-08 | $0.01079291 | $0.01079594 | $0.00487731 | $0.00490424 | $106.63 |
| 2022-08-07 | $0.00174966 | $0.15020972 | $0.00174894 | $0.15008813 | $1,898.46 |
| 2022-08-06 | $0.044239 | $0.044239 | $0.00175036 | $0.00175036 | $290.81 |
| 2022-08-02 | $0.00234617 | $0.00240876 | $0.00225374 | $0.00237502 | $61.77 |
| 2022-08-01 | $0.00241732 | $0.00244496 | $0.0023183 | $0.00235165 | $61.16 |
| 2022-07-31 | $0.00244066 | $0.00251364 | $0.00240293 | $0.00241783 | $62.88 |
| 2022-07-30 | $0.00247962 | $0.00250136 | $0.00241373 | $0.00244061 | $63.47 |
| 2022-07-29 | $0.00248198 | $0.00253378 | $0.00238976 | $0.00248118 | $64.53 |
| 2022-07-28 | $0.00235569 | $0.00255458 | $0.00231185 | $0.0024824 | $64.56 |
| 2022-07-27 | $0.00208284 | $0.00235806 | $0.00204638 | $0.00235763 | $61.31 |
| 2022-07-26 | $0.00207648 | $0.00207648 | $0.00195878 | $0.00207583 | $53.99 |
| 2022-07-25 | $0.0023018 | $0.00230895 | $0.00207441 | $0.00207541 | $53.97 |
| 2022-07-24 | $0.00223341 | $0.00238138 | $0.00223121 | $0.00230007 | $59.82 |
| 2022-07-23 | $0.00221082 | $0.00229067 | $0.00214873 | $0.00223063 | $58.01 |
| 2022-07-22 | $0.00226593 | $0.00235937 | $0.00218956 | $0.00221118 | $57.51 |
| 2022-07-21 | $0.00218821 | $0.00229784 | $0.00211519 | $0.00226761 | $58.97 |