Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
11.7520 KRW |
152,318,613.9361 BEAM |
10.9000 KRW |
10.8400 KRW |
12.5700 KRW |
11.6100 KRW |
| 2025-07-19 |
10.0710 KRW |
2,484,212.5458 BEAM |
9.8760 KRW |
9.8690 KRW |
10.2900 KRW |
10.2600 KRW |
| 2025-07-18 |
10.1267 KRW |
8,416,147.2605 BEAM |
10.3000 KRW |
9.8400 KRW |
10.3900 KRW |
9.9490 KRW |
| 2025-07-17 |
10.2006 KRW |
5,869,325.9018 BEAM |
10.3600 KRW |
9.9600 KRW |
10.4000 KRW |
10.2300 KRW |
| 2025-07-16 |
10.1161 KRW |
13,509,284.9676 BEAM |
10.0900 KRW |
9.9120 KRW |
10.2800 KRW |
10.1300 KRW |
| 2025-07-15 |
9.5815 KRW |
2,926,164.8199 BEAM |
9.4070 KRW |
9.3940 KRW |
9.8200 KRW |
9.6870 KRW |
| 2025-07-14 |
9.2559 KRW |
8,691,449.5503 BEAM |
9.2280 KRW |
9.1140 KRW |
9.3730 KRW |
9.3730 KRW |
| 2025-07-13 |
9.4920 KRW |
2,014,386.7764 BEAM |
9.4300 KRW |
9.2700 KRW |
9.6520 KRW |
9.3250 KRW |
| 2025-07-12 |
8.9275 KRW |
3,216,600.0092 BEAM |
8.9590 KRW |
8.8410 KRW |
9.0700 KRW |
8.9400 KRW |
| 2025-07-11 |
9.6691 KRW |
2,894,057.7514 BEAM |
9.8120 KRW |
9.5500 KRW |
9.8440 KRW |
9.6260 KRW |
| 2025-07-10 |
9.1933 KRW |
17,765,551.0354 BEAM |
8.7330 KRW |
8.5000 KRW |
9.4400 KRW |
9.4300 KRW |
| 2025-07-09 |
8.7172 KRW |
10,308,379.7142 BEAM |
8.5090 KRW |
8.4930 KRW |
8.9130 KRW |
8.8360 KRW |
| 2025-07-08 |
8.3277 KRW |
1,953,071.4845 BEAM |
8.1440 KRW |
8.1320 KRW |
8.4100 KRW |
8.2990 KRW |
| 2025-07-07 |
8.1906 KRW |
4,209,322.8956 BEAM |
8.1700 KRW |
8.1200 KRW |
8.3090 KRW |
8.1600 KRW |
| 2025-07-06 |
8.1962 KRW |
2,257,288.1893 BEAM |
8.1380 KRW |
8.0560 KRW |
8.3290 KRW |
8.2640 KRW |
| 2025-07-05 |
7.7718 KRW |
3,148,182.9110 BEAM |
7.8300 KRW |
7.7400 KRW |
7.8550 KRW |
7.8200 KRW |
| 2025-07-04 |
7.9007 KRW |
2,894,347.8727 BEAM |
7.9520 KRW |
7.8210 KRW |
7.9680 KRW |
7.9180 KRW |
| 2025-07-03 |
8.4980 KRW |
22,564,948.0220 BEAM |
8.5200 KRW |
8.3410 KRW |
8.7190 KRW |
8.3920 KRW |
| 2025-07-02 |
7.8116 KRW |
4,217,677.1753 BEAM |
7.6780 KRW |
7.6350 KRW |
7.9910 KRW |
7.9210 KRW |
| 2025-07-01 |
7.3505 KRW |
1,500,038.6055 BEAM |
7.4700 KRW |
7.2500 KRW |
7.4700 KRW |
7.3700 KRW |
| 2025-06-30 |
7.7420 KRW |
6,649,130.1186 BEAM |
7.6210 KRW |
7.5940 KRW |
7.8290 KRW |
7.7200 KRW |
| 2025-06-29 |
7.6754 KRW |
1,855,513.5266 BEAM |
7.6150 KRW |
7.6060 KRW |
7.8870 KRW |
7.8870 KRW |
| 2025-06-28 |
7.4098 KRW |
3,314,785.0101 BEAM |
7.3380 KRW |
7.3370 KRW |
7.6190 KRW |
7.6190 KRW |
| 2025-06-27 |
7.5105 KRW |
10,049,818.5238 BEAM |
7.4390 KRW |
7.3700 KRW |
7.6800 KRW |
7.5200 KRW |
| 2025-06-26 |
7.2761 KRW |
6,744,526.7786 BEAM |
7.2130 KRW |
7.1300 KRW |
7.4530 KRW |
7.3370 KRW |
| 2025-06-25 |
7.0978 KRW |
7,290,535.7470 BEAM |
7.1670 KRW |
6.9950 KRW |
7.2260 KRW |
7.1060 KRW |
| 2025-06-24 |
7.1245 KRW |
39,943,687.2843 BEAM |
6.5060 KRW |
6.3000 KRW |
7.4720 KRW |
7.2080 KRW |
| 2025-06-23 |
6.5452 KRW |
4,321,743.5103 BEAM |
6.5060 KRW |
6.3000 KRW |
6.6500 KRW |
6.5930 KRW |
| 2025-06-22 |
6.1287 KRW |
6,293,930.6624 BEAM |
6.2540 KRW |
6.0800 KRW |
6.2540 KRW |
6.1190 KRW |
| 2025-06-21 |
6.6697 KRW |
15,717,966.2098 BEAM |
6.9500 KRW |
6.4500 KRW |
7.0020 KRW |
6.5400 KRW |
| 2025-06-20 |
7.0528 KRW |
5,834,637.8755 BEAM |
7.2570 KRW |
6.8670 KRW |
7.2980 KRW |
7.1300 KRW |
| 2025-06-19 |
7.2967 KRW |
6,863,284.6874 BEAM |
7.3060 KRW |
7.1010 KRW |
7.5500 KRW |
7.3520 KRW |
| 2025-06-18 |
7.2401 KRW |
339,354.4688 BEAM |
7.2300 KRW |
7.2000 KRW |
7.2650 KRW |
7.2000 KRW |
| 2025-06-17 |
7.4439 KRW |
10,187,942.9682 BEAM |
7.6510 KRW |
7.2900 KRW |
7.6510 KRW |
7.4800 KRW |
| 2025-06-16 |
8.2024 KRW |
974,247.5975 BEAM |
8.2180 KRW |
8.1820 KRW |
8.2460 KRW |
8.2000 KRW |
| 2025-06-15 |
8.0872 KRW |
1,506,910.4540 BEAM |
8.1430 KRW |
8.0040 KRW |
8.1430 KRW |
8.0040 KRW |
| 2025-06-14 |
7.9425 KRW |
3,911,181.9564 BEAM |
8.0700 KRW |
7.8350 KRW |
8.0860 KRW |
7.9200 KRW |
| 2025-06-13 |
8.0609 KRW |
3,074,482.0165 BEAM |
7.9530 KRW |
7.9530 KRW |
8.1600 KRW |
8.0420 KRW |
| 2025-06-12 |
8.8315 KRW |
2,937,778.3759 BEAM |
8.9240 KRW |
8.7000 KRW |
8.9480 KRW |
8.7000 KRW |
| 2025-06-11 |
9.3607 KRW |
817,215.8787 BEAM |
9.4840 KRW |
9.2570 KRW |
9.5690 KRW |
9.2880 KRW |
| 2025-06-10 |
9.1306 KRW |
8,926,774.3454 BEAM |
8.8590 KRW |
8.8110 KRW |
9.4080 KRW |
9.1860 KRW |
| 2025-06-09 |
9.0054 KRW |
2,724,174.1170 BEAM |
8.8590 KRW |
8.8110 KRW |
9.1330 KRW |
9.1330 KRW |
| 2025-06-08 |
8.7958 KRW |
2,331,762.9173 BEAM |
8.7180 KRW |
8.6900 KRW |
8.8920 KRW |
8.8420 KRW |
| 2025-06-07 |
8.6763 KRW |
7,722,826.0367 BEAM |
8.7140 KRW |
8.6000 KRW |
8.7140 KRW |
8.6680 KRW |
| 2025-06-06 |
8.5034 KRW |
4,591,746.4452 BEAM |
8.7830 KRW |
8.4010 KRW |
8.8250 KRW |
8.4270 KRW |
| 2025-06-05 |
8.5753 KRW |
9,958,196.9662 BEAM |
8.9790 KRW |
8.2510 KRW |
9.0210 KRW |
8.4210 KRW |
| 2025-06-04 |
8.9830 KRW |
2,068,103.8837 BEAM |
9.1100 KRW |
8.8200 KRW |
9.1700 KRW |
8.9300 KRW |
| 2025-06-03 |
9.2459 KRW |
3,563,384.2321 BEAM |
9.4420 KRW |
9.1350 KRW |
9.4420 KRW |
9.2000 KRW |
| 2025-06-02 |
9.1360 KRW |
3,204,701.3937 BEAM |
9.0140 KRW |
8.9600 KRW |
9.3030 KRW |
9.3030 KRW |
| 2025-06-01 |
9.1275 KRW |
2,663,971.8493 BEAM |
9.0710 KRW |
9.0400 KRW |
9.2400 KRW |
9.1630 KRW |