Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
5.2635 KRW |
29,139,892.9509 BEAM |
5.3530 KRW |
4.9570 KRW |
5.6210 KRW |
5.4400 KRW |
| 2025-11-19 |
5.1050 KRW |
18,173,308.7742 BEAM |
5.2720 KRW |
4.8820 KRW |
5.3480 KRW |
5.1250 KRW |
| 2025-11-18 |
5.3660 KRW |
6,383,334.4031 BEAM |
5.2020 KRW |
5.1800 KRW |
5.4740 KRW |
5.4060 KRW |
| 2025-11-17 |
5.4162 KRW |
6,676,287.4563 BEAM |
5.5270 KRW |
5.2380 KRW |
5.5700 KRW |
5.2830 KRW |
| 2025-11-16 |
5.5748 KRW |
10,307,557.1999 BEAM |
5.7500 KRW |
5.4110 KRW |
5.7670 KRW |
5.5500 KRW |
| 2025-11-15 |
5.8710 KRW |
455,605.8029 BEAM |
5.8770 KRW |
5.8150 KRW |
5.9660 KRW |
5.8890 KRW |
| 2025-11-14 |
5.8613 KRW |
3,670,467.5480 BEAM |
5.8430 KRW |
5.7800 KRW |
5.9880 KRW |
5.8510 KRW |
| 2025-11-13 |
6.1579 KRW |
8,443,819.4734 BEAM |
6.4870 KRW |
5.9610 KRW |
6.5080 KRW |
6.0870 KRW |
| 2025-11-12 |
6.4120 KRW |
5,502,620.4468 BEAM |
6.5460 KRW |
6.2500 KRW |
6.5970 KRW |
6.3850 KRW |
| 2025-11-11 |
6.5057 KRW |
4,742,616.8399 BEAM |
6.6300 KRW |
6.3290 KRW |
6.6370 KRW |
6.3290 KRW |
| 2025-11-10 |
6.8179 KRW |
3,687,040.0927 BEAM |
6.6910 KRW |
6.6650 KRW |
6.8890 KRW |
6.7350 KRW |
| 2025-11-09 |
6.7037 KRW |
20,097,957.7742 BEAM |
6.5580 KRW |
6.5480 KRW |
6.8600 KRW |
6.6000 KRW |
| 2025-11-08 |
6.5482 KRW |
8,539,669.2375 BEAM |
6.5840 KRW |
6.4730 KRW |
6.6310 KRW |
6.5350 KRW |
| 2025-11-07 |
6.4253 KRW |
11,724,924.7269 BEAM |
6.1910 KRW |
6.1260 KRW |
6.7830 KRW |
6.7490 KRW |
| 2025-11-06 |
5.8470 KRW |
5,705,915.9430 BEAM |
5.9480 KRW |
5.7660 KRW |
5.9800 KRW |
5.9800 KRW |
| 2025-11-05 |
6.1396 KRW |
3,032,347.3438 BEAM |
6.1200 KRW |
6.0850 KRW |
6.2230 KRW |
6.2200 KRW |
| 2025-11-04 |
6.1333 KRW |
11,128,749.4880 BEAM |
6.3890 KRW |
5.7000 KRW |
6.4710 KRW |
6.0050 KRW |
| 2025-11-03 |
6.3845 KRW |
11,185,204.7272 BEAM |
6.6540 KRW |
6.1960 KRW |
6.6600 KRW |
6.4500 KRW |
| 2025-11-02 |
7.1622 KRW |
1,215,313.2256 BEAM |
7.1750 KRW |
7.0890 KRW |
7.2180 KRW |
7.0890 KRW |
| 2025-11-01 |
7.5306 KRW |
1,384,383.6330 BEAM |
7.4600 KRW |
7.4600 KRW |
7.5690 KRW |
7.5690 KRW |
| 2025-10-31 |
7.4909 KRW |
4,748,542.6613 BEAM |
7.5580 KRW |
7.3800 KRW |
7.5630 KRW |
7.5320 KRW |
| 2025-10-30 |
6.9534 KRW |
11,755,725.4554 BEAM |
6.9880 KRW |
6.8000 KRW |
7.0780 KRW |
7.0520 KRW |
| 2025-10-29 |
7.5545 KRW |
7,108,709.9964 BEAM |
7.5270 KRW |
7.3690 KRW |
7.8270 KRW |
7.7340 KRW |
| 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 |