Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |