Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
2.7975 KRW |
6,094,358.1524 BEAM |
2.8270 KRW |
2.7640 KRW |
2.8270 KRW |
2.7740 KRW |
| 2026-02-26 |
2.8008 KRW |
15,071,075.2318 BEAM |
2.8510 KRW |
2.7250 KRW |
2.8510 KRW |
2.8320 KRW |
| 2026-02-25 |
2.9887 KRW |
6,430,558.9457 BEAM |
2.9620 KRW |
2.9560 KRW |
3.0300 KRW |
3.0210 KRW |
| 2026-02-24 |
2.8509 KRW |
8,250,102.1861 BEAM |
2.8130 KRW |
2.8130 KRW |
2.8920 KRW |
2.8640 KRW |
| 2026-02-23 |
2.9710 KRW |
15,167,467.5634 BEAM |
3.0140 KRW |
2.8550 KRW |
3.0200 KRW |
2.9070 KRW |
| 2026-02-22 |
3.0931 KRW |
6,532,350.1712 BEAM |
3.2330 KRW |
3.0580 KRW |
3.2590 KRW |
3.1030 KRW |
| 2026-02-21 |
3.3942 KRW |
3,077,727.7228 BEAM |
3.3890 KRW |
3.3580 KRW |
3.4010 KRW |
3.3920 KRW |
| 2026-02-20 |
3.3737 KRW |
15,312,142.4735 BEAM |
3.3380 KRW |
3.3220 KRW |
3.4310 KRW |
3.4070 KRW |
| 2026-02-19 |
3.3039 KRW |
4,856,161.3254 BEAM |
3.3170 KRW |
3.2620 KRW |
3.3310 KRW |
3.3030 KRW |
| 2026-02-18 |
3.4579 KRW |
6,928,575.3673 BEAM |
3.4870 KRW |
3.3570 KRW |
3.5250 KRW |
3.3670 KRW |
| 2026-02-17 |
3.5752 KRW |
7,521,819.6155 BEAM |
3.5140 KRW |
3.5140 KRW |
3.6230 KRW |
3.6050 KRW |
| 2026-02-16 |
3.6204 KRW |
4,754,731.0953 BEAM |
3.6510 KRW |
3.5740 KRW |
3.6770 KRW |
3.6540 KRW |
| 2026-02-15 |
3.4920 KRW |
12,166,246.1110 BEAM |
3.5340 KRW |
3.4350 KRW |
3.5440 KRW |
3.5120 KRW |
| 2026-02-14 |
3.6628 KRW |
2,155,959.6115 BEAM |
3.6280 KRW |
3.6270 KRW |
3.7100 KRW |
3.7100 KRW |
| 2026-02-13 |
3.5679 KRW |
5,522,690.1434 BEAM |
3.5100 KRW |
3.5100 KRW |
3.6050 KRW |
3.5830 KRW |
| 2026-02-12 |
3.5042 KRW |
25,472,026.0693 BEAM |
3.5080 KRW |
3.4460 KRW |
3.5440 KRW |
3.5230 KRW |
| 2026-02-11 |
3.4282 KRW |
18,838,131.0233 BEAM |
3.4190 KRW |
3.3730 KRW |
3.4670 KRW |
3.4420 KRW |
| 2026-02-10 |
3.5089 KRW |
11,716,054.6369 BEAM |
3.5210 KRW |
3.4700 KRW |
3.5430 KRW |
3.4900 KRW |
| 2026-02-09 |
3.5725 KRW |
17,156,263.5763 BEAM |
3.5560 KRW |
3.5000 KRW |
3.6330 KRW |
3.5670 KRW |
| 2026-02-08 |
3.7151 KRW |
8,954,659.4364 BEAM |
3.7280 KRW |
3.6790 KRW |
3.7440 KRW |
3.6970 KRW |
| 2026-02-07 |
3.6311 KRW |
21,947,902.6683 BEAM |
3.5460 KRW |
3.5460 KRW |
3.8340 KRW |
3.8340 KRW |
| 2026-02-06 |
3.5243 KRW |
18,993,334.8035 BEAM |
3.4390 KRW |
3.4260 KRW |
3.6050 KRW |
3.5310 KRW |
| 2026-02-05 |
3.2887 KRW |
87,324,152.0936 BEAM |
3.4100 KRW |
3.1950 KRW |
3.4130 KRW |
3.2140 KRW |
| 2026-02-04 |
3.6767 KRW |
30,896,766.7777 BEAM |
3.6780 KRW |
3.6050 KRW |
3.7690 KRW |
3.7140 KRW |
| 2026-02-03 |
3.7107 KRW |
16,542,489.1119 BEAM |
3.7500 KRW |
3.5900 KRW |
3.8580 KRW |
3.7570 KRW |
| 2026-02-02 |
3.8546 KRW |
10,451,594.8746 BEAM |
3.8730 KRW |
3.7580 KRW |
3.9250 KRW |
3.7740 KRW |
| 2026-02-01 |
3.8023 KRW |
17,924,987.8781 BEAM |
3.8390 KRW |
3.7490 KRW |
3.8500 KRW |
3.8080 KRW |
| 2026-01-31 |
3.8313 KRW |
39,476,868.4004 BEAM |
3.9390 KRW |
3.5690 KRW |
4.0650 KRW |
3.7480 KRW |
| 2026-01-30 |
4.2265 KRW |
22,031,670.7644 BEAM |
4.2390 KRW |
4.1550 KRW |
4.2770 KRW |
4.1980 KRW |
| 2026-01-29 |
4.1783 KRW |
14,089,957.1698 BEAM |
4.2160 KRW |
4.1100 KRW |
4.3920 KRW |
4.3560 KRW |
| 2026-01-28 |
4.4905 KRW |
5,888,294.1179 BEAM |
4.5150 KRW |
4.4550 KRW |
4.5540 KRW |
4.5090 KRW |
| 2026-01-27 |
4.6867 KRW |
53,490,709.1237 BEAM |
4.5330 KRW |
4.5300 KRW |
4.9000 KRW |
4.8350 KRW |
| 2026-01-26 |
4.4227 KRW |
17,911,759.5334 BEAM |
4.3100 KRW |
4.3000 KRW |
4.5410 KRW |
4.4210 KRW |
| 2026-01-25 |
4.2506 KRW |
15,508,080.1513 BEAM |
4.4500 KRW |
4.0790 KRW |
4.5100 KRW |
4.0980 KRW |
| 2026-01-24 |
4.2577 KRW |
1,092,020.1185 BEAM |
4.2440 KRW |
4.2080 KRW |
4.2850 KRW |
4.2780 KRW |
| 2026-01-23 |
4.3354 KRW |
7,570,188.5070 BEAM |
4.3040 KRW |
4.2470 KRW |
4.4330 KRW |
4.2470 KRW |
| 2026-01-22 |
4.2763 KRW |
1,284,948.4797 BEAM |
4.2570 KRW |
4.2070 KRW |
4.3110 KRW |
4.2570 KRW |
| 2026-01-21 |
4.2417 KRW |
5,250,749.5847 BEAM |
4.2620 KRW |
4.0770 KRW |
4.3200 KRW |
4.2760 KRW |
| 2026-01-20 |
4.2758 KRW |
5,795,895.1520 BEAM |
4.3390 KRW |
4.2000 KRW |
4.3390 KRW |
4.2520 KRW |
| 2026-01-19 |
4.4772 KRW |
6,946,063.7544 BEAM |
4.4370 KRW |
4.4180 KRW |
4.5150 KRW |
4.4460 KRW |
| 2026-01-18 |
4.7823 KRW |
3,725,376.2184 BEAM |
4.7470 KRW |
4.7470 KRW |
4.8480 KRW |
4.8260 KRW |
| 2026-01-17 |
4.9187 KRW |
5,347,065.1874 BEAM |
4.9690 KRW |
4.8670 KRW |
4.9840 KRW |
4.8960 KRW |
| 2026-01-16 |
4.4970 KRW |
2,504,197.7393 BEAM |
4.5020 KRW |
4.3900 KRW |
4.5570 KRW |
4.5570 KRW |
| 2026-01-15 |
4.4462 KRW |
3,300,202.5193 BEAM |
4.5710 KRW |
4.3800 KRW |
4.5710 KRW |
4.3890 KRW |
| 2026-01-14 |
4.7923 KRW |
4,369,447.3416 BEAM |
4.7480 KRW |
4.6650 KRW |
4.8800 KRW |
4.7530 KRW |
| 2026-01-13 |
4.6484 KRW |
15,952,028.2855 BEAM |
4.5760 KRW |
4.5240 KRW |
4.8020 KRW |
4.7700 KRW |
| 2026-01-12 |
4.4324 KRW |
3,286,488.4977 BEAM |
4.4100 KRW |
4.3740 KRW |
4.4500 KRW |
4.4240 KRW |
| 2026-01-11 |
4.5421 KRW |
6,506,698.7438 BEAM |
4.5670 KRW |
4.4900 KRW |
4.6250 KRW |
4.5060 KRW |
| 2026-01-10 |
4.5782 KRW |
7,597,942.9983 BEAM |
4.5760 KRW |
4.5370 KRW |
4.6080 KRW |
4.6000 KRW |
| 2026-01-09 |
4.5751 KRW |
12,230,618.1935 BEAM |
4.4930 KRW |
4.4930 KRW |
4.6550 KRW |
4.5260 KRW |