Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
4.5751 KRW |
12,230,618.1935 BEAM |
4.4930 KRW |
4.4930 KRW |
4.6550 KRW |
4.5260 KRW |
| 2026-01-08 |
4.4360 KRW |
1,103,482.3943 BEAM |
4.3530 KRW |
4.3390 KRW |
4.5080 KRW |
4.4740 KRW |
| 2026-01-07 |
4.4605 KRW |
5,442,120.2193 BEAM |
4.4960 KRW |
4.4230 KRW |
4.4960 KRW |
4.4660 KRW |
| 2026-01-06 |
4.6494 KRW |
4,161,911.3060 BEAM |
4.7310 KRW |
4.5000 KRW |
4.7800 KRW |
4.6640 KRW |
| 2026-01-05 |
4.6872 KRW |
6,371,532.1658 BEAM |
4.6080 KRW |
4.5740 KRW |
4.7080 KRW |
4.7080 KRW |
| 2026-01-04 |
4.4291 KRW |
11,804,030.4394 BEAM |
4.3970 KRW |
4.3970 KRW |
4.5080 KRW |
4.4300 KRW |
| 2026-01-03 |
4.2601 KRW |
5,050,482.9421 BEAM |
4.2680 KRW |
4.2160 KRW |
4.2800 KRW |
4.2610 KRW |
| 2026-01-02 |
4.2425 KRW |
10,533,777.3201 BEAM |
4.2200 KRW |
4.1870 KRW |
4.3070 KRW |
4.2770 KRW |
| 2026-01-01 |
4.0113 KRW |
8,564,432.5780 BEAM |
3.9230 KRW |
3.9230 KRW |
4.0570 KRW |
4.0490 KRW |
| 2025-12-31 |
3.9666 KRW |
5,980,500.4822 BEAM |
4.0130 KRW |
3.9270 KRW |
4.0220 KRW |
3.9460 KRW |
| 2025-12-30 |
4.0870 KRW |
3,146,834.4739 BEAM |
4.0970 KRW |
4.0580 KRW |
4.1400 KRW |
4.0740 KRW |
| 2025-12-29 |
4.1508 KRW |
2,301,174.4401 BEAM |
4.1390 KRW |
4.1180 KRW |
4.1740 KRW |
4.1180 KRW |
| 2025-12-28 |
4.2516 KRW |
673,245.3934 BEAM |
4.3090 KRW |
4.1940 KRW |
4.3090 KRW |
4.1940 KRW |
| 2025-12-27 |
4.1746 KRW |
1,058,184.6112 BEAM |
4.1400 KRW |
4.1400 KRW |
4.2110 KRW |
4.2110 KRW |
| 2025-12-26 |
4.0847 KRW |
935,608.8556 BEAM |
4.0760 KRW |
4.0560 KRW |
4.1180 KRW |
4.1170 KRW |
| 2025-12-25 |
4.0969 KRW |
3,418,183.8402 BEAM |
4.0650 KRW |
4.0640 KRW |
4.1120 KRW |
4.0980 KRW |
| 2025-12-24 |
4.0054 KRW |
243,526.5596 BEAM |
3.9900 KRW |
3.9900 KRW |
4.0570 KRW |
4.0570 KRW |
| 2025-12-23 |
4.0179 KRW |
7,832,786.6897 BEAM |
3.9670 KRW |
3.9670 KRW |
4.0570 KRW |
4.0240 KRW |
| 2025-12-22 |
4.1356 KRW |
5,828,674.7290 BEAM |
4.1840 KRW |
4.0080 KRW |
4.1980 KRW |
4.0290 KRW |
| 2025-12-21 |
4.0544 KRW |
5,661,999.9457 BEAM |
4.0360 KRW |
4.0280 KRW |
4.0930 KRW |
4.0590 KRW |
| 2025-12-20 |
4.2056 KRW |
2,644,221.3038 BEAM |
4.2200 KRW |
4.1950 KRW |
4.2200 KRW |
4.2050 KRW |
| 2025-12-19 |
4.1113 KRW |
4,685,116.1491 BEAM |
4.0720 KRW |
4.0460 KRW |
4.2150 KRW |
4.1860 KRW |
| 2025-12-18 |
4.0755 KRW |
5,040,156.8848 BEAM |
4.2260 KRW |
3.9310 KRW |
4.2620 KRW |
3.9880 KRW |
| 2025-12-17 |
4.3465 KRW |
8,841,265.9382 BEAM |
4.5260 KRW |
4.1960 KRW |
4.5440 KRW |
4.2380 KRW |
| 2025-12-16 |
4.5087 KRW |
10,934,706.0805 BEAM |
4.4760 KRW |
4.4710 KRW |
4.5820 KRW |
4.5060 KRW |
| 2025-12-15 |
4.3853 KRW |
26,532,884.4645 BEAM |
4.4710 KRW |
4.2430 KRW |
4.6110 KRW |
4.5850 KRW |
| 2025-12-14 |
4.6093 KRW |
2,901,851.5654 BEAM |
4.6360 KRW |
4.5600 KRW |
4.6720 KRW |
4.5860 KRW |
| 2025-12-13 |
4.7311 KRW |
679,238.6838 BEAM |
4.7330 KRW |
4.7000 KRW |
4.7350 KRW |
4.7350 KRW |
| 2025-12-12 |
4.6948 KRW |
4,204,559.5367 BEAM |
4.8040 KRW |
4.6030 KRW |
4.8070 KRW |
4.6910 KRW |
| 2025-12-11 |
4.7291 KRW |
897,725.7323 BEAM |
4.7220 KRW |
4.6900 KRW |
4.7810 KRW |
4.7520 KRW |
| 2025-12-10 |
5.0070 KRW |
3,748,790.2723 BEAM |
4.9530 KRW |
4.9410 KRW |
5.0960 KRW |
4.9720 KRW |
| 2025-12-09 |
5.0509 KRW |
56,530,332.9259 BEAM |
4.9090 KRW |
4.9090 KRW |
5.2900 KRW |
5.1610 KRW |
| 2025-12-08 |
4.9302 KRW |
583,115.8254 BEAM |
4.9330 KRW |
4.8970 KRW |
4.9800 KRW |
4.8970 KRW |
| 2025-12-07 |
4.8198 KRW |
3,885,861.0295 BEAM |
4.7390 KRW |
4.7330 KRW |
4.9860 KRW |
4.8210 KRW |
| 2025-12-06 |
5.0309 KRW |
2,020,377.5048 BEAM |
4.9760 KRW |
4.9510 KRW |
5.0950 KRW |
5.0210 KRW |
| 2025-12-05 |
4.9675 KRW |
2,794,740.1445 BEAM |
5.0010 KRW |
4.8490 KRW |
5.1110 KRW |
4.9080 KRW |
| 2025-12-04 |
5.1488 KRW |
983,406.1824 BEAM |
5.1170 KRW |
5.0520 KRW |
5.1840 KRW |
5.1580 KRW |
| 2025-12-03 |
5.0975 KRW |
2,904,657.9841 BEAM |
5.0710 KRW |
5.0520 KRW |
5.1700 KRW |
5.1700 KRW |
| 2025-12-02 |
5.0201 KRW |
6,536,944.0976 BEAM |
4.9470 KRW |
4.9470 KRW |
5.1000 KRW |
4.9930 KRW |
| 2025-12-01 |
4.6452 KRW |
2,792,343.1350 BEAM |
4.7000 KRW |
4.5860 KRW |
4.7060 KRW |
4.6210 KRW |
| 2025-11-30 |
5.1144 KRW |
2,069,247.7930 BEAM |
5.0920 KRW |
5.0880 KRW |
5.1490 KRW |
5.1210 KRW |
| 2025-11-29 |
5.2071 KRW |
4,515,896.0067 BEAM |
5.2240 KRW |
5.1320 KRW |
5.2710 KRW |
5.1740 KRW |
| 2025-11-28 |
5.3714 KRW |
5,105,168.3251 BEAM |
5.4320 KRW |
5.2560 KRW |
5.4650 KRW |
5.3120 KRW |
| 2025-11-27 |
5.5871 KRW |
8,396,557.2512 BEAM |
5.3630 KRW |
5.3560 KRW |
5.7060 KRW |
5.4980 KRW |
| 2025-11-26 |
5.1154 KRW |
1,992,261.9247 BEAM |
4.9820 KRW |
4.9490 KRW |
5.1670 KRW |
5.1400 KRW |
| 2025-11-25 |
5.0763 KRW |
2,130,301.9094 BEAM |
4.9880 KRW |
4.9710 KRW |
5.1880 KRW |
5.0660 KRW |
| 2025-11-24 |
5.0480 KRW |
611,842.9466 BEAM |
4.9560 KRW |
4.9250 KRW |
5.1170 KRW |
5.0950 KRW |
| 2025-11-23 |
4.9183 KRW |
205,539.5601 BEAM |
4.9200 KRW |
4.9170 KRW |
4.9390 KRW |
4.9380 KRW |
| 2025-11-22 |
4.8874 KRW |
2,503,769.2370 BEAM |
4.8010 KRW |
4.8010 KRW |
4.9080 KRW |
4.9060 KRW |
| 2025-11-21 |
4.9330 KRW |
5,739,979.2440 BEAM |
4.9700 KRW |
4.8220 KRW |
5.0600 KRW |
4.9680 KRW |