Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
10.0905 KRW |
4,693,426.1447 BEAM |
10.1200 KRW |
10.0000 KRW |
10.2100 KRW |
10.1400 KRW |
| 2025-09-07 |
9.8343 KRW |
1,401,675.6077 BEAM |
9.8620 KRW |
9.7960 KRW |
9.8960 KRW |
9.8960 KRW |
| 2025-09-06 |
9.8707 KRW |
1,834,028.2590 BEAM |
9.9440 KRW |
9.8040 KRW |
9.9440 KRW |
9.8900 KRW |
| 2025-09-05 |
9.9256 KRW |
1,491,542.7347 BEAM |
9.7870 KRW |
9.7870 KRW |
10.0400 KRW |
10.0100 KRW |
| 2025-09-04 |
9.6579 KRW |
1,529,495.7991 BEAM |
9.6130 KRW |
9.5470 KRW |
9.8390 KRW |
9.8100 KRW |
| 2025-09-03 |
10.0090 KRW |
3,932,261.1839 BEAM |
10.0900 KRW |
9.9800 KRW |
10.0900 KRW |
10.0300 KRW |
| 2025-09-02 |
10.4561 KRW |
25,582,304.3040 BEAM |
10.6700 KRW |
10.2200 KRW |
10.7200 KRW |
10.2400 KRW |
| 2025-09-01 |
9.5134 KRW |
3,236,342.4765 BEAM |
9.5120 KRW |
9.3690 KRW |
9.6090 KRW |
9.4320 KRW |
| 2025-08-31 |
9.9688 KRW |
1,792,519.4944 BEAM |
9.8800 KRW |
9.8710 KRW |
10.0600 KRW |
10.0400 KRW |
| 2025-08-30 |
10.0199 KRW |
106,187.6545 BEAM |
10.0700 KRW |
10.0000 KRW |
10.0900 KRW |
10.0000 KRW |
| 2025-08-29 |
10.1145 KRW |
1,706,142.0224 BEAM |
10.2000 KRW |
9.9620 KRW |
10.2000 KRW |
10.1400 KRW |
| 2025-08-28 |
10.2834 KRW |
5,890,249.3169 BEAM |
10.4800 KRW |
10.1700 KRW |
10.4900 KRW |
10.2400 KRW |
| 2025-08-27 |
10.3623 KRW |
12,058,538.9638 BEAM |
10.3400 KRW |
10.2000 KRW |
10.6900 KRW |
10.3600 KRW |
| 2025-08-26 |
10.2763 KRW |
6,083,423.4719 BEAM |
10.2700 KRW |
10.1700 KRW |
10.4900 KRW |
10.4000 KRW |
| 2025-08-25 |
10.0114 KRW |
9,377,474.8045 BEAM |
10.3000 KRW |
9.7500 KRW |
10.3000 KRW |
9.7500 KRW |
| 2025-08-24 |
10.8030 KRW |
14,264,357.9814 BEAM |
10.6000 KRW |
10.5200 KRW |
11.0600 KRW |
10.6000 KRW |
| 2025-08-23 |
11.0716 KRW |
5,198,172.6556 BEAM |
10.9300 KRW |
10.9300 KRW |
11.3200 KRW |
11.0500 KRW |
| 2025-08-22 |
11.2106 KRW |
26,065,884.6682 BEAM |
11.1100 KRW |
11.0200 KRW |
11.4400 KRW |
11.1200 KRW |
| 2025-08-21 |
10.3941 KRW |
1,171,127.3356 BEAM |
10.4100 KRW |
10.3200 KRW |
10.4700 KRW |
10.4500 KRW |
| 2025-08-20 |
10.6649 KRW |
8,904,050.9283 BEAM |
10.6300 KRW |
10.5100 KRW |
10.7900 KRW |
10.7200 KRW |
| 2025-08-19 |
10.3922 KRW |
3,280,817.6934 BEAM |
10.4600 KRW |
10.1800 KRW |
10.6000 KRW |
10.2900 KRW |
| 2025-08-18 |
10.9722 KRW |
15,896,786.7891 BEAM |
10.9000 KRW |
10.8100 KRW |
11.2800 KRW |
10.9200 KRW |
| 2025-08-17 |
11.3026 KRW |
11,703,928.9927 BEAM |
11.3300 KRW |
11.0300 KRW |
11.4800 KRW |
11.1600 KRW |
| 2025-08-16 |
10.5650 KRW |
446,937.8941 BEAM |
10.5400 KRW |
10.5400 KRW |
10.5800 KRW |
10.5800 KRW |
| 2025-08-15 |
10.4131 KRW |
9,137,669.8368 BEAM |
10.5900 KRW |
10.1500 KRW |
10.7200 KRW |
10.5200 KRW |
| 2025-08-14 |
10.6729 KRW |
5,975,466.4399 BEAM |
11.0000 KRW |
10.4000 KRW |
11.0100 KRW |
10.4600 KRW |
| 2025-08-13 |
11.4815 KRW |
3,215,328.3397 BEAM |
11.5200 KRW |
11.3500 KRW |
11.6900 KRW |
11.5900 KRW |
| 2025-08-12 |
11.4624 KRW |
8,312,324.0497 BEAM |
11.4700 KRW |
11.3000 KRW |
11.7200 KRW |
11.3700 KRW |
| 2025-08-11 |
11.4543 KRW |
31,891,586.3376 BEAM |
11.3000 KRW |
10.7900 KRW |
11.9000 KRW |
10.8400 KRW |
| 2025-08-10 |
11.6332 KRW |
46,388,366.6225 BEAM |
10.9000 KRW |
10.9000 KRW |
12.1800 KRW |
11.6000 KRW |
| 2025-08-09 |
11.3296 KRW |
8,446,405.6508 BEAM |
11.1700 KRW |
11.0700 KRW |
11.4800 KRW |
11.3300 KRW |
| 2025-08-08 |
11.4043 KRW |
85,162,370.5851 BEAM |
10.5400 KRW |
10.4000 KRW |
12.0000 KRW |
11.0400 KRW |
| 2025-08-07 |
10.3259 KRW |
14,271,010.4623 BEAM |
10.4200 KRW |
10.1400 KRW |
10.4900 KRW |
10.3900 KRW |
| 2025-08-06 |
9.7490 KRW |
5,767,045.6025 BEAM |
9.6500 KRW |
9.6180 KRW |
9.8360 KRW |
9.7320 KRW |
| 2025-08-05 |
9.4569 KRW |
3,754,340.8486 BEAM |
9.5440 KRW |
9.2390 KRW |
9.5760 KRW |
9.5400 KRW |
| 2025-08-04 |
9.7299 KRW |
5,031,092.4067 BEAM |
9.6240 KRW |
9.5930 KRW |
9.9280 KRW |
9.8980 KRW |
| 2025-08-03 |
9.5179 KRW |
2,106,404.2055 BEAM |
9.4300 KRW |
9.4200 KRW |
9.5900 KRW |
9.5780 KRW |
| 2025-08-02 |
9.0861 KRW |
2,649,392.3461 BEAM |
9.3590 KRW |
8.9940 KRW |
9.3590 KRW |
9.1340 KRW |
| 2025-08-01 |
9.4831 KRW |
7,717,785.6363 BEAM |
9.5420 KRW |
9.1170 KRW |
9.7200 KRW |
9.2600 KRW |
| 2025-07-31 |
10.1077 KRW |
7,215,885.0823 BEAM |
10.1200 KRW |
9.9600 KRW |
10.3600 KRW |
9.9600 KRW |
| 2025-07-30 |
10.2458 KRW |
7,117,508.0963 BEAM |
10.3100 KRW |
9.8610 KRW |
10.4100 KRW |
10.2500 KRW |
| 2025-07-29 |
10.5012 KRW |
6,757,716.4343 BEAM |
10.7200 KRW |
10.4000 KRW |
10.7500 KRW |
10.6500 KRW |
| 2025-07-28 |
11.0312 KRW |
6,831,006.4199 BEAM |
11.0400 KRW |
10.8200 KRW |
11.1900 KRW |
10.8700 KRW |
| 2025-07-27 |
11.7810 KRW |
773,038.5904 BEAM |
11.7500 KRW |
11.7000 KRW |
11.9500 KRW |
11.7500 KRW |
| 2025-07-26 |
11.6649 KRW |
8,990,587.2846 BEAM |
11.6100 KRW |
11.5000 KRW |
11.8400 KRW |
11.5600 KRW |
| 2025-07-25 |
10.9026 KRW |
2,271,257.8160 BEAM |
10.6400 KRW |
10.6000 KRW |
11.1500 KRW |
11.0900 KRW |
| 2025-07-24 |
11.0529 KRW |
13,022,299.9623 BEAM |
10.9400 KRW |
10.7000 KRW |
11.2800 KRW |
10.9400 KRW |
| 2025-07-23 |
10.9359 KRW |
11,261,370.4996 BEAM |
11.1800 KRW |
10.4800 KRW |
11.3200 KRW |
10.9700 KRW |
| 2025-07-22 |
12.0522 KRW |
18,015,044.6712 BEAM |
11.6600 KRW |
11.5000 KRW |
12.4800 KRW |
12.3200 KRW |
| 2025-07-21 |
12.0968 KRW |
37,697,640.5330 BEAM |
11.9500 KRW |
11.6200 KRW |
12.4100 KRW |
12.1300 KRW |