Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
8.0872 KRW |
1,506,910.4540 BEAM |
8.1430 KRW |
8.0040 KRW |
8.1430 KRW |
8.0040 KRW |
| 2025-06-14 |
7.9425 KRW |
3,911,181.9564 BEAM |
8.0700 KRW |
7.8350 KRW |
8.0860 KRW |
7.9200 KRW |
| 2025-06-13 |
8.0609 KRW |
3,074,482.0165 BEAM |
7.9530 KRW |
7.9530 KRW |
8.1600 KRW |
8.0420 KRW |
| 2025-06-12 |
8.8315 KRW |
2,937,778.3759 BEAM |
8.9240 KRW |
8.7000 KRW |
8.9480 KRW |
8.7000 KRW |
| 2025-06-11 |
9.3607 KRW |
817,215.8787 BEAM |
9.4840 KRW |
9.2570 KRW |
9.5690 KRW |
9.2880 KRW |
| 2025-06-10 |
9.1306 KRW |
8,926,774.3454 BEAM |
8.8590 KRW |
8.8110 KRW |
9.4080 KRW |
9.1860 KRW |
| 2025-06-09 |
9.0054 KRW |
2,724,174.1170 BEAM |
8.8590 KRW |
8.8110 KRW |
9.1330 KRW |
9.1330 KRW |
| 2025-06-08 |
8.7958 KRW |
2,331,762.9173 BEAM |
8.7180 KRW |
8.6900 KRW |
8.8920 KRW |
8.8420 KRW |
| 2025-06-07 |
8.6763 KRW |
7,722,826.0367 BEAM |
8.7140 KRW |
8.6000 KRW |
8.7140 KRW |
8.6680 KRW |
| 2025-06-06 |
8.5034 KRW |
4,591,746.4452 BEAM |
8.7830 KRW |
8.4010 KRW |
8.8250 KRW |
8.4270 KRW |
| 2025-06-05 |
8.5753 KRW |
9,958,196.9662 BEAM |
8.9790 KRW |
8.2510 KRW |
9.0210 KRW |
8.4210 KRW |
| 2025-06-04 |
8.9830 KRW |
2,068,103.8837 BEAM |
9.1100 KRW |
8.8200 KRW |
9.1700 KRW |
8.9300 KRW |
| 2025-06-03 |
9.2459 KRW |
3,563,384.2321 BEAM |
9.4420 KRW |
9.1350 KRW |
9.4420 KRW |
9.2000 KRW |
| 2025-06-02 |
9.1360 KRW |
3,204,701.3937 BEAM |
9.0140 KRW |
8.9600 KRW |
9.3030 KRW |
9.3030 KRW |
| 2025-06-01 |
9.1275 KRW |
2,663,971.8493 BEAM |
9.0710 KRW |
9.0400 KRW |
9.2400 KRW |
9.1630 KRW |
| 2025-05-31 |
9.1117 KRW |
2,637,845.0913 BEAM |
9.0590 KRW |
9.0130 KRW |
9.2200 KRW |
9.1150 KRW |
| 2025-05-30 |
9.1495 KRW |
17,730,307.8720 BEAM |
9.4450 KRW |
8.7710 KRW |
9.5500 KRW |
8.8880 KRW |
| 2025-05-29 |
10.4033 KRW |
6,572,607.5478 BEAM |
10.5000 KRW |
10.2200 KRW |
10.5300 KRW |
10.5300 KRW |
| 2025-05-28 |
10.3946 KRW |
6,758,196.1507 BEAM |
10.4900 KRW |
10.1800 KRW |
10.6300 KRW |
10.6000 KRW |
| 2025-05-27 |
10.8057 KRW |
7,032,260.7181 BEAM |
10.7200 KRW |
10.7000 KRW |
10.9900 KRW |
10.7500 KRW |
| 2025-05-26 |
10.6253 KRW |
11,063,642.9832 BEAM |
10.6000 KRW |
10.4600 KRW |
10.8200 KRW |
10.5800 KRW |
| 2025-05-25 |
10.2555 KRW |
1,982,938.5426 BEAM |
10.3500 KRW |
10.1500 KRW |
10.3900 KRW |
10.3700 KRW |
| 2025-05-24 |
10.8397 KRW |
4,380,454.9300 BEAM |
10.9700 KRW |
10.7000 KRW |
11.0000 KRW |
10.8000 KRW |
| 2025-05-23 |
11.2025 KRW |
9,656,283.2848 BEAM |
11.4200 KRW |
10.9500 KRW |
11.4200 KRW |
11.0000 KRW |
| 2025-05-22 |
11.4428 KRW |
7,432,624.2556 BEAM |
11.3700 KRW |
11.2600 KRW |
11.6100 KRW |
11.3200 KRW |
| 2025-05-21 |
10.9426 KRW |
16,840,742.0529 BEAM |
11.0600 KRW |
10.5700 KRW |
11.3100 KRW |
10.8900 KRW |
| 2025-05-20 |
10.9773 KRW |
2,002,938.6475 BEAM |
10.8600 KRW |
10.8300 KRW |
11.2500 KRW |
11.2300 KRW |
| 2025-05-19 |
11.0183 KRW |
5,010,041.8050 BEAM |
10.9600 KRW |
10.8800 KRW |
11.2400 KRW |
11.0700 KRW |
| 2025-05-18 |
11.5345 KRW |
17,152,206.5483 BEAM |
11.5300 KRW |
10.7700 KRW |
11.8400 KRW |
11.3000 KRW |
| 2025-05-17 |
10.9728 KRW |
11,087,751.0119 BEAM |
11.0300 KRW |
10.8000 KRW |
11.1000 KRW |
10.9600 KRW |
| 2025-05-16 |
11.5671 KRW |
6,623,796.5403 BEAM |
11.6400 KRW |
11.2600 KRW |
11.7900 KRW |
11.3200 KRW |
| 2025-05-15 |
11.7472 KRW |
10,960,233.3153 BEAM |
11.6600 KRW |
11.4500 KRW |
12.2000 KRW |
11.5500 KRW |
| 2025-05-14 |
12.8295 KRW |
13,973,594.4082 BEAM |
12.8900 KRW |
12.6700 KRW |
12.9700 KRW |
12.7700 KRW |
| 2025-05-13 |
13.4561 KRW |
23,176,347.5004 BEAM |
12.6100 KRW |
12.6100 KRW |
13.8800 KRW |
13.6000 KRW |
| 2025-05-12 |
12.2991 KRW |
20,329,813.3419 BEAM |
12.8400 KRW |
11.6900 KRW |
12.9400 KRW |
12.5100 KRW |
| 2025-05-11 |
12.7834 KRW |
31,278,058.4357 BEAM |
12.5500 KRW |
12.3300 KRW |
13.0700 KRW |
12.8700 KRW |
| 2025-05-10 |
12.6179 KRW |
25,930,235.4486 BEAM |
12.4000 KRW |
12.2300 KRW |
12.9800 KRW |
12.9800 KRW |
| 2025-05-09 |
12.1629 KRW |
33,054,608.7874 BEAM |
12.2300 KRW |
11.2200 KRW |
12.4200 KRW |
12.4200 KRW |
| 2025-05-08 |
11.6067 KRW |
41,708,160.0588 BEAM |
11.1900 KRW |
11.1900 KRW |
11.9000 KRW |
11.6400 KRW |
| 2025-05-07 |
10.2780 KRW |
6,998,690.9405 BEAM |
10.1600 KRW |
9.9240 KRW |
10.5500 KRW |
10.4600 KRW |
| 2025-05-06 |
9.9122 KRW |
13,509,592.0413 BEAM |
10.1000 KRW |
9.7260 KRW |
10.1100 KRW |
10.0300 KRW |
| 2025-05-05 |
10.5562 KRW |
8,669,429.3073 BEAM |
10.5300 KRW |
10.3600 KRW |
10.8500 KRW |
10.8200 KRW |
| 2025-05-04 |
10.6226 KRW |
15,305,100.0841 BEAM |
10.5500 KRW |
10.3800 KRW |
10.7700 KRW |
10.5500 KRW |
| 2025-05-03 |
10.8603 KRW |
7,944,782.3227 BEAM |
11.0200 KRW |
10.6900 KRW |
11.0700 KRW |
10.8200 KRW |
| 2025-05-02 |
11.3655 KRW |
36,202,099.0274 BEAM |
11.5200 KRW |
11.2200 KRW |
11.5300 KRW |
11.2600 KRW |
| 2025-05-01 |
12.9284 KRW |
172,484,807.9048 BEAM |
12.7100 KRW |
12.3800 KRW |
13.4900 KRW |
12.6800 KRW |
| 2025-04-30 |
10.4811 KRW |
5,031,060.0157 BEAM |
10.2800 KRW |
10.2800 KRW |
10.6200 KRW |
10.4400 KRW |
| 2025-04-29 |
10.2746 KRW |
1,572,531.8379 BEAM |
10.3400 KRW |
10.2100 KRW |
10.4200 KRW |
10.2300 KRW |
| 2025-04-28 |
10.3034 KRW |
5,819,133.1901 BEAM |
10.3700 KRW |
10.0600 KRW |
10.5500 KRW |
10.5500 KRW |
| 2025-04-27 |
10.3914 KRW |
8,703,599.1688 BEAM |
10.4600 KRW |
10.2600 KRW |
10.5700 KRW |
10.2700 KRW |