Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
7.5161 KRW |
8,053,574.6921 BEAM |
7.7420 KRW |
7.3400 KRW |
7.7420 KRW |
7.4750 KRW |
| 2025-10-27 |
7.9093 KRW |
1,283,729.2082 BEAM |
7.7870 KRW |
7.7840 KRW |
7.9250 KRW |
7.9050 KRW |
| 2025-10-26 |
7.9337 KRW |
3,660,174.4385 BEAM |
7.9010 KRW |
7.7980 KRW |
8.0200 KRW |
7.9710 KRW |
| 2025-10-25 |
7.6350 KRW |
688,036.2134 BEAM |
7.5970 KRW |
7.5670 KRW |
7.7100 KRW |
7.6460 KRW |
| 2025-10-24 |
7.7685 KRW |
8,015,311.1889 BEAM |
7.4840 KRW |
7.4800 KRW |
7.9080 KRW |
7.8410 KRW |
| 2025-10-23 |
7.5261 KRW |
2,089,953.3459 BEAM |
7.4660 KRW |
7.4660 KRW |
7.6380 KRW |
7.4920 KRW |
| 2025-10-22 |
7.5463 KRW |
7,776,971.5513 BEAM |
7.7820 KRW |
7.2770 KRW |
7.8250 KRW |
7.3220 KRW |
| 2025-10-21 |
7.9682 KRW |
7,152,461.9549 BEAM |
8.0160 KRW |
7.7070 KRW |
8.1410 KRW |
7.7270 KRW |
| 2025-10-20 |
7.8699 KRW |
2,942,977.1141 BEAM |
8.0290 KRW |
7.7830 KRW |
8.0650 KRW |
7.9180 KRW |
| 2025-10-19 |
7.9545 KRW |
2,991,141.2477 BEAM |
7.9510 KRW |
7.9000 KRW |
8.0390 KRW |
8.0240 KRW |
| 2025-10-18 |
7.7511 KRW |
2,947,130.9205 BEAM |
7.8340 KRW |
7.6800 KRW |
7.8650 KRW |
7.8010 KRW |
| 2025-10-17 |
7.9389 KRW |
14,467,479.9175 BEAM |
7.7790 KRW |
7.7450 KRW |
8.1140 KRW |
7.9300 KRW |
| 2025-10-16 |
8.5499 KRW |
40,712,910.9103 BEAM |
9.1350 KRW |
8.1580 KRW |
9.2000 KRW |
8.2700 KRW |
| 2025-10-15 |
9.3650 KRW |
6,181,830.8630 BEAM |
9.4590 KRW |
9.2400 KRW |
9.5650 KRW |
9.2700 KRW |
| 2025-10-14 |
9.5785 KRW |
9,425,837.7802 BEAM |
9.3810 KRW |
9.3540 KRW |
9.7500 KRW |
9.6330 KRW |
| 2025-10-13 |
9.9396 KRW |
32,135,963.4132 BEAM |
9.8260 KRW |
9.7810 KRW |
10.2000 KRW |
10.0400 KRW |
| 2025-10-12 |
9.6198 KRW |
16,099,925.3152 BEAM |
9.2790 KRW |
9.2550 KRW |
9.8460 KRW |
9.8460 KRW |
| 2025-10-11 |
9.4390 KRW |
10,409,958.2001 BEAM |
9.6770 KRW |
8.9750 KRW |
9.7770 KRW |
9.1580 KRW |
| 2025-10-10 |
10.2926 KRW |
58,416,423.3960 BEAM |
11.8000 KRW |
8.7000 KRW |
11.9000 KRW |
9.3600 KRW |
| 2025-10-09 |
12.5902 KRW |
3,748,609.0745 BEAM |
12.5800 KRW |
12.4300 KRW |
12.7400 KRW |
12.7300 KRW |
| 2025-10-08 |
13.3137 KRW |
2,877,544.2773 BEAM |
13.1700 KRW |
13.1600 KRW |
13.4900 KRW |
13.3400 KRW |
| 2025-10-07 |
13.2330 KRW |
16,121,255.5802 BEAM |
13.3300 KRW |
12.9700 KRW |
13.6200 KRW |
13.5400 KRW |
| 2025-10-06 |
12.8159 KRW |
8,979,776.3076 BEAM |
12.8000 KRW |
12.7400 KRW |
12.9700 KRW |
12.7800 KRW |
| 2025-10-05 |
12.1006 KRW |
1,606,694.9324 BEAM |
12.2000 KRW |
11.9100 KRW |
12.2500 KRW |
12.0400 KRW |
| 2025-10-04 |
12.4420 KRW |
31,554,676.4494 BEAM |
12.2100 KRW |
12.1700 KRW |
12.7500 KRW |
12.2900 KRW |
| 2025-10-03 |
12.5260 KRW |
10,692,742.3420 BEAM |
12.2100 KRW |
12.1700 KRW |
12.7500 KRW |
12.6100 KRW |
| 2025-10-02 |
12.6232 KRW |
14,814,600.6364 BEAM |
12.3200 KRW |
12.3000 KRW |
12.8700 KRW |
12.6900 KRW |
| 2025-10-01 |
11.8187 KRW |
6,385,090.4248 BEAM |
11.7600 KRW |
11.7400 KRW |
11.9000 KRW |
11.7900 KRW |
| 2025-09-30 |
11.5551 KRW |
31,093,462.7642 BEAM |
11.4800 KRW |
11.1200 KRW |
12.0000 KRW |
11.6900 KRW |
| 2025-09-29 |
11.3140 KRW |
12,790,574.7063 BEAM |
11.3000 KRW |
11.1500 KRW |
11.5200 KRW |
11.4600 KRW |
| 2025-09-28 |
10.7233 KRW |
1,294,067.5897 BEAM |
10.6900 KRW |
10.6000 KRW |
10.7900 KRW |
10.7900 KRW |
| 2025-09-27 |
10.8387 KRW |
2,041,036.3363 BEAM |
10.8300 KRW |
10.7700 KRW |
10.9300 KRW |
10.9200 KRW |
| 2025-09-26 |
10.6052 KRW |
2,979,839.8229 BEAM |
10.5000 KRW |
10.4700 KRW |
10.7100 KRW |
10.6600 KRW |
| 2025-09-25 |
10.2538 KRW |
3,604,445.2444 BEAM |
10.4900 KRW |
10.0600 KRW |
10.4900 KRW |
10.2200 KRW |
| 2025-09-24 |
10.9962 KRW |
4,376,443.4242 BEAM |
11.1700 KRW |
10.8500 KRW |
11.2100 KRW |
10.9300 KRW |
| 2025-09-23 |
10.6854 KRW |
6,754,477.5202 BEAM |
10.4400 KRW |
10.4100 KRW |
10.8300 KRW |
10.6800 KRW |
| 2025-09-22 |
10.3928 KRW |
5,562,102.4247 BEAM |
10.6300 KRW |
10.2900 KRW |
10.6300 KRW |
10.4200 KRW |
| 2025-09-21 |
11.0895 KRW |
3,256,678.9633 BEAM |
11.1300 KRW |
10.9200 KRW |
11.1500 KRW |
11.0000 KRW |
| 2025-09-20 |
11.3597 KRW |
6,615,979.6822 BEAM |
11.3200 KRW |
11.2100 KRW |
11.4400 KRW |
11.2700 KRW |
| 2025-09-19 |
11.4010 KRW |
10,826,322.5390 BEAM |
11.4700 KRW |
11.2800 KRW |
11.5000 KRW |
11.4600 KRW |
| 2025-09-18 |
11.1019 KRW |
6,320,983.0457 BEAM |
11.0600 KRW |
10.8200 KRW |
11.2500 KRW |
11.0300 KRW |
| 2025-09-17 |
10.7020 KRW |
5,408,258.4506 BEAM |
10.4000 KRW |
10.3300 KRW |
11.1200 KRW |
11.0100 KRW |
| 2025-09-16 |
10.5002 KRW |
2,218,851.1259 BEAM |
10.4200 KRW |
10.4100 KRW |
10.6100 KRW |
10.5900 KRW |
| 2025-09-15 |
10.4350 KRW |
5,743,547.4532 BEAM |
10.3900 KRW |
10.2500 KRW |
10.6500 KRW |
10.5500 KRW |
| 2025-09-14 |
10.7542 KRW |
1,608,967.2756 BEAM |
10.6600 KRW |
10.6100 KRW |
10.8800 KRW |
10.8200 KRW |
| 2025-09-13 |
11.1255 KRW |
2,704,895.8402 BEAM |
11.2100 KRW |
11.0000 KRW |
11.2800 KRW |
11.2200 KRW |
| 2025-09-12 |
10.7735 KRW |
8,152,592.6567 BEAM |
10.8200 KRW |
10.6000 KRW |
11.0000 KRW |
10.8800 KRW |
| 2025-09-11 |
10.8684 KRW |
5,930,448.9748 BEAM |
10.9300 KRW |
10.7500 KRW |
11.0100 KRW |
10.9000 KRW |
| 2025-09-10 |
10.5111 KRW |
4,518,821.1506 BEAM |
10.3900 KRW |
10.3000 KRW |
10.6700 KRW |
10.3300 KRW |
| 2025-09-09 |
10.0246 KRW |
4,960,207.4850 BEAM |
10.0900 KRW |
9.9860 KRW |
10.1400 KRW |
10.0600 KRW |