Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
10.1668 KRW |
20,759,672.6994 BEAM |
9.8700 KRW |
9.8310 KRW |
10.4900 KRW |
10.4700 KRW |
| 2025-03-20 |
10.3577 KRW |
5,610,379.3794 BEAM |
10.4400 KRW |
10.2300 KRW |
10.6000 KRW |
10.3100 KRW |
| 2025-03-19 |
10.1714 KRW |
19,330,197.7688 BEAM |
9.7130 KRW |
9.6460 KRW |
10.7000 KRW |
10.2000 KRW |
| 2025-03-18 |
9.0795 KRW |
1,364,741.5826 BEAM |
9.0600 KRW |
8.9560 KRW |
9.2740 KRW |
9.2520 KRW |
| 2025-03-17 |
9.3104 KRW |
976,459.5997 BEAM |
9.1600 KRW |
9.1030 KRW |
9.4700 KRW |
9.3620 KRW |
| 2025-03-16 |
9.0185 KRW |
4,248,216.7938 BEAM |
9.0170 KRW |
8.7930 KRW |
9.2650 KRW |
8.8350 KRW |
| 2025-03-15 |
9.4476 KRW |
2,175,521.0005 BEAM |
9.3850 KRW |
9.3370 KRW |
9.4770 KRW |
9.4420 KRW |
| 2025-03-14 |
9.3593 KRW |
2,375,813.4105 BEAM |
9.3960 KRW |
9.2040 KRW |
9.5000 KRW |
9.4850 KRW |
| 2025-03-13 |
8.6055 KRW |
1,400,828.4803 BEAM |
8.6970 KRW |
8.5520 KRW |
8.8130 KRW |
8.6090 KRW |
| 2025-03-12 |
8.6547 KRW |
8,307,262.4867 BEAM |
8.6290 KRW |
8.4820 KRW |
9.2820 KRW |
8.8700 KRW |
| 2025-03-11 |
8.2375 KRW |
9,426,328.1537 BEAM |
7.8340 KRW |
7.8340 KRW |
8.6590 KRW |
8.5440 KRW |
| 2025-03-10 |
8.1112 KRW |
4,823,739.1047 BEAM |
8.4850 KRW |
7.6600 KRW |
8.6010 KRW |
8.0180 KRW |
| 2025-03-09 |
8.7816 KRW |
6,157,858.9046 BEAM |
9.3060 KRW |
8.0090 KRW |
9.3060 KRW |
8.3350 KRW |
| 2025-03-08 |
9.8190 KRW |
1,998,251.8563 BEAM |
9.8010 KRW |
9.6500 KRW |
9.9520 KRW |
9.7560 KRW |
| 2025-03-07 |
10.1459 KRW |
342,494.3057 BEAM |
10.2900 KRW |
9.8970 KRW |
10.3300 KRW |
9.8970 KRW |
| 2025-03-06 |
10.2461 KRW |
1,912,143.1392 BEAM |
10.3700 KRW |
10.0200 KRW |
10.5000 KRW |
10.1300 KRW |
| 2025-03-05 |
10.3520 KRW |
1,239,710.8182 BEAM |
10.3700 KRW |
10.0700 KRW |
10.5600 KRW |
10.5400 KRW |
| 2025-03-04 |
9.9609 KRW |
4,737,904.8840 BEAM |
9.8000 KRW |
9.4230 KRW |
10.4800 KRW |
10.2000 KRW |
| 2025-03-03 |
11.1124 KRW |
16,663,560.0570 BEAM |
12.1900 KRW |
10.7500 KRW |
12.3500 KRW |
10.9800 KRW |
| 2025-03-02 |
12.8000 KRW |
26,836,073.9462 BEAM |
11.9100 KRW |
11.8500 KRW |
13.4900 KRW |
13.3600 KRW |
| 2025-03-01 |
12.1995 KRW |
2,696,772.5176 BEAM |
12.0200 KRW |
11.9900 KRW |
12.4000 KRW |
12.2900 KRW |
| 2025-02-28 |
12.3882 KRW |
3,739,558.2912 BEAM |
12.2100 KRW |
12.2100 KRW |
12.6000 KRW |
12.5300 KRW |
| 2025-02-27 |
12.4338 KRW |
17,512,088.3960 BEAM |
12.0400 KRW |
11.4900 KRW |
12.8600 KRW |
12.4600 KRW |
| 2025-02-26 |
11.9683 KRW |
720,348.5774 BEAM |
12.0400 KRW |
11.4900 KRW |
12.1900 KRW |
12.0600 KRW |
| 2025-02-25 |
11.5690 KRW |
7,129,863.0260 BEAM |
11.2300 KRW |
11.2300 KRW |
12.3400 KRW |
12.1400 KRW |
| 2025-02-24 |
12.3979 KRW |
6,890,876.4281 BEAM |
12.7300 KRW |
11.8200 KRW |
12.9100 KRW |
11.9400 KRW |
| 2025-02-23 |
13.8992 KRW |
1,250,786.6601 BEAM |
13.9100 KRW |
13.7700 KRW |
13.9900 KRW |
13.9600 KRW |
| 2025-02-22 |
14.3596 KRW |
2,625,720.1637 BEAM |
14.2400 KRW |
14.1300 KRW |
14.5300 KRW |
14.2000 KRW |
| 2025-02-21 |
14.3341 KRW |
18,404,930.9541 BEAM |
15.3300 KRW |
13.6500 KRW |
15.5400 KRW |
13.9500 KRW |
| 2025-02-20 |
14.4053 KRW |
3,412,571.4090 BEAM |
14.3000 KRW |
14.2000 KRW |
14.7000 KRW |
14.7000 KRW |
| 2025-02-19 |
14.3215 KRW |
8,074,512.1441 BEAM |
14.2800 KRW |
14.1000 KRW |
14.5700 KRW |
14.4300 KRW |
| 2025-02-18 |
14.4606 KRW |
6,770,612.3423 BEAM |
14.7800 KRW |
14.2200 KRW |
14.7900 KRW |
14.5000 KRW |
| 2025-02-17 |
15.9931 KRW |
13,122,167.2912 BEAM |
16.6200 KRW |
15.5000 KRW |
16.6200 KRW |
16.0200 KRW |
| 2025-02-16 |
15.9091 KRW |
2,355,792.0265 BEAM |
16.0300 KRW |
15.6400 KRW |
16.1600 KRW |
15.8800 KRW |
| 2025-02-15 |
16.3518 KRW |
2,577,364.8135 BEAM |
16.3000 KRW |
16.0300 KRW |
16.4500 KRW |
16.2500 KRW |
| 2025-02-14 |
17.0608 KRW |
8,535,075.4147 BEAM |
17.2000 KRW |
16.7400 KRW |
17.6000 KRW |
16.9100 KRW |
| 2025-02-13 |
17.3392 KRW |
54,716,887.2158 BEAM |
16.4300 KRW |
16.3500 KRW |
18.1300 KRW |
17.2500 KRW |
| 2025-02-12 |
15.7023 KRW |
1,647,784.0305 BEAM |
15.0100 KRW |
14.8800 KRW |
16.0600 KRW |
16.0600 KRW |
| 2025-02-11 |
15.1913 KRW |
2,862,679.2036 BEAM |
15.5500 KRW |
14.9800 KRW |
15.7100 KRW |
15.1100 KRW |
| 2025-02-10 |
15.6555 KRW |
2,370,775.4982 BEAM |
15.6100 KRW |
15.5500 KRW |
15.8700 KRW |
15.8000 KRW |
| 2025-02-09 |
14.9608 KRW |
2,403,222.6754 BEAM |
15.0800 KRW |
14.5900 KRW |
15.3900 KRW |
14.7500 KRW |
| 2025-02-08 |
15.3072 KRW |
9,976,126.4799 BEAM |
14.5600 KRW |
14.5300 KRW |
15.7200 KRW |
15.5700 KRW |
| 2025-02-07 |
15.0543 KRW |
4,448,245.3901 BEAM |
15.7700 KRW |
14.1500 KRW |
15.7700 KRW |
14.2200 KRW |
| 2025-02-06 |
15.1923 KRW |
9,264,632.9178 BEAM |
16.0100 KRW |
14.6100 KRW |
16.1100 KRW |
14.9100 KRW |
| 2025-02-05 |
16.3287 KRW |
5,458,644.2303 BEAM |
17.2700 KRW |
15.8100 KRW |
17.3400 KRW |
15.8200 KRW |
| 2025-02-04 |
17.5692 KRW |
4,025,110.4541 BEAM |
17.9700 KRW |
16.7400 KRW |
18.2500 KRW |
17.0500 KRW |
| 2025-02-03 |
18.7558 KRW |
1,720,934.9756 BEAM |
17.7500 KRW |
17.6800 KRW |
19.4500 KRW |
19.3800 KRW |
| 2025-02-02 |
19.5785 KRW |
9,233,318.6515 BEAM |
20.8700 KRW |
18.5100 KRW |
21.0800 KRW |
18.6100 KRW |
| 2025-02-01 |
22.0832 KRW |
8,618,387.7945 BEAM |
23.0400 KRW |
21.0700 KRW |
23.1500 KRW |
21.4300 KRW |
| 2025-01-31 |
24.7943 KRW |
2,087,706.6137 BEAM |
24.9300 KRW |
23.7000 KRW |
25.3200 KRW |
23.8500 KRW |