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