Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-26 |
10.8813 KRW |
25,024,252.5609 BEAM |
10.3000 KRW |
10.2600 KRW |
11.1700 KRW |
10.8900 KRW |
| 2025-04-25 |
10.2618 KRW |
6,598,966.2462 BEAM |
10.3300 KRW |
10.0400 KRW |
10.4300 KRW |
10.1700 KRW |
| 2025-04-24 |
9.9200 KRW |
4,650,623.5889 BEAM |
10.0000 KRW |
9.6070 KRW |
10.7200 KRW |
10.0700 KRW |
| 2025-04-23 |
10.0557 KRW |
14,656,396.3737 BEAM |
10.1800 KRW |
9.9200 KRW |
10.2000 KRW |
9.9800 KRW |
| 2025-04-22 |
9.4558 KRW |
5,623,723.0480 BEAM |
9.5530 KRW |
9.2350 KRW |
9.6200 KRW |
9.6100 KRW |
| 2025-04-21 |
9.3809 KRW |
14,138,447.3206 BEAM |
9.6000 KRW |
9.0000 KRW |
9.7990 KRW |
9.1580 KRW |
| 2025-04-20 |
9.0596 KRW |
1,889,738.4202 BEAM |
9.0390 KRW |
8.9590 KRW |
9.2120 KRW |
9.1680 KRW |
| 2025-04-19 |
9.0605 KRW |
2,374,822.4179 BEAM |
8.9020 KRW |
8.8440 KRW |
9.2000 KRW |
9.2000 KRW |
| 2025-04-18 |
8.8012 KRW |
2,593,007.6883 BEAM |
8.9020 KRW |
8.7200 KRW |
8.9020 KRW |
8.7200 KRW |
| 2025-04-17 |
8.4427 KRW |
5,709,231.5572 BEAM |
8.2360 KRW |
8.2360 KRW |
8.6910 KRW |
8.5680 KRW |
| 2025-04-16 |
8.1222 KRW |
2,803,147.8947 BEAM |
8.3550 KRW |
7.9450 KRW |
8.3550 KRW |
8.1050 KRW |
| 2025-04-15 |
8.3471 KRW |
7,749,737.5798 BEAM |
8.4180 KRW |
8.3000 KRW |
8.5720 KRW |
8.4820 KRW |
| 2025-04-14 |
8.6955 KRW |
4,127,032.7913 BEAM |
8.8270 KRW |
8.5000 KRW |
8.8270 KRW |
8.6080 KRW |
| 2025-04-13 |
8.7386 KRW |
4,434,041.7228 BEAM |
8.7000 KRW |
8.3950 KRW |
9.0190 KRW |
8.4550 KRW |
| 2025-04-12 |
9.3931 KRW |
6,050,491.5130 BEAM |
9.4310 KRW |
9.1690 KRW |
9.6810 KRW |
9.5050 KRW |
| 2025-04-11 |
9.3578 KRW |
5,386,744.7827 BEAM |
9.7130 KRW |
9.1740 KRW |
9.7980 KRW |
9.1740 KRW |
| 2025-04-10 |
9.2681 KRW |
24,154,871.7272 BEAM |
8.9120 KRW |
8.7460 KRW |
9.7750 KRW |
9.2380 KRW |
| 2025-04-09 |
9.1976 KRW |
15,712,794.3011 BEAM |
8.9120 KRW |
8.7460 KRW |
9.7750 KRW |
9.6360 KRW |
| 2025-04-08 |
8.6608 KRW |
836,252.1541 BEAM |
8.9090 KRW |
8.5610 KRW |
8.9950 KRW |
8.7030 KRW |
| 2025-04-07 |
8.8272 KRW |
4,782,617.5712 BEAM |
8.8350 KRW |
8.5930 KRW |
9.0510 KRW |
9.0510 KRW |
| 2025-04-06 |
8.6045 KRW |
3,905,916.5122 BEAM |
9.1800 KRW |
8.3880 KRW |
9.1810 KRW |
8.4710 KRW |
| 2025-04-05 |
9.5213 KRW |
1,011,067.1767 BEAM |
9.5380 KRW |
9.4990 KRW |
9.6150 KRW |
9.5920 KRW |
| 2025-04-04 |
9.6128 KRW |
992,250.4833 BEAM |
9.5410 KRW |
9.4990 KRW |
9.6920 KRW |
9.6210 KRW |
| 2025-04-03 |
9.6167 KRW |
1,583,917.7673 BEAM |
9.3930 KRW |
9.3930 KRW |
9.7090 KRW |
9.5920 KRW |
| 2025-04-02 |
10.1291 KRW |
4,639,426.8579 BEAM |
10.0000 KRW |
9.4410 KRW |
10.4200 KRW |
9.4420 KRW |
| 2025-04-01 |
10.5344 KRW |
6,398,247.8652 BEAM |
10.6400 KRW |
10.1700 KRW |
11.0300 KRW |
10.3500 KRW |
| 2025-03-31 |
10.5633 KRW |
3,017,044.8000 BEAM |
10.7200 KRW |
10.3400 KRW |
10.8000 KRW |
10.4400 KRW |
| 2025-03-30 |
11.0329 KRW |
11,552,951.5686 BEAM |
11.0800 KRW |
10.7500 KRW |
11.1700 KRW |
10.7600 KRW |
| 2025-03-29 |
11.2093 KRW |
15,716,219.5852 BEAM |
11.1300 KRW |
10.7500 KRW |
11.4500 KRW |
10.7800 KRW |
| 2025-03-28 |
11.9159 KRW |
24,030,704.6159 BEAM |
12.1300 KRW |
11.6600 KRW |
12.1700 KRW |
11.9800 KRW |
| 2025-03-27 |
14.6839 KRW |
45,531,581.2934 BEAM |
15.0300 KRW |
14.3700 KRW |
15.4400 KRW |
14.5200 KRW |
| 2025-03-26 |
13.9799 KRW |
58,426,825.1809 BEAM |
13.7500 KRW |
13.6600 KRW |
14.4200 KRW |
14.0200 KRW |
| 2025-03-25 |
13.3994 KRW |
33,861,271.6967 BEAM |
13.3700 KRW |
13.1100 KRW |
13.6700 KRW |
13.4700 KRW |
| 2025-03-24 |
12.4876 KRW |
24,209,192.1099 BEAM |
12.5100 KRW |
12.2000 KRW |
12.6800 KRW |
12.3800 KRW |
| 2025-03-23 |
12.5016 KRW |
425,077,937.0886 BEAM |
11.6800 KRW |
11.6700 KRW |
13.5100 KRW |
12.0000 KRW |
| 2025-03-22 |
12.6479 KRW |
123,285,137.7904 BEAM |
11.6800 KRW |
11.6700 KRW |
13.5100 KRW |
12.3700 KRW |
| 2025-03-21 |
10.1668 KRW |
20,759,672.6994 BEAM |
9.8700 KRW |
9.8310 KRW |
10.4900 KRW |
10.4700 KRW |