Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
9.2681 KRW |
24,154,871.7272 BEAM |
8.9120 KRW |
8.7460 KRW |
9.7750 KRW |
9.2380 KRW |
| 2025-04-09 |
9.1976 KRW |
15,712,794.3011 BEAM |
8.9120 KRW |
8.7460 KRW |
9.7750 KRW |
9.6360 KRW |
| 2025-04-08 |
8.6608 KRW |
836,252.1541 BEAM |
8.9090 KRW |
8.5610 KRW |
8.9950 KRW |
8.7030 KRW |
| 2025-04-07 |
8.8272 KRW |
4,782,617.5712 BEAM |
8.8350 KRW |
8.5930 KRW |
9.0510 KRW |
9.0510 KRW |
| 2025-04-06 |
8.6045 KRW |
3,905,916.5122 BEAM |
9.1800 KRW |
8.3880 KRW |
9.1810 KRW |
8.4710 KRW |
| 2025-04-05 |
9.5213 KRW |
1,011,067.1767 BEAM |
9.5380 KRW |
9.4990 KRW |
9.6150 KRW |
9.5920 KRW |
| 2025-04-04 |
9.6128 KRW |
992,250.4833 BEAM |
9.5410 KRW |
9.4990 KRW |
9.6920 KRW |
9.6210 KRW |
| 2025-04-03 |
9.6167 KRW |
1,583,917.7673 BEAM |
9.3930 KRW |
9.3930 KRW |
9.7090 KRW |
9.5920 KRW |
| 2025-04-02 |
10.1291 KRW |
4,639,426.8579 BEAM |
10.0000 KRW |
9.4410 KRW |
10.4200 KRW |
9.4420 KRW |
| 2025-04-01 |
10.5344 KRW |
6,398,247.8652 BEAM |
10.6400 KRW |
10.1700 KRW |
11.0300 KRW |
10.3500 KRW |
| 2025-03-31 |
10.5633 KRW |
3,017,044.8000 BEAM |
10.7200 KRW |
10.3400 KRW |
10.8000 KRW |
10.4400 KRW |
| 2025-03-30 |
11.0329 KRW |
11,552,951.5686 BEAM |
11.0800 KRW |
10.7500 KRW |
11.1700 KRW |
10.7600 KRW |
| 2025-03-29 |
11.2093 KRW |
15,716,219.5852 BEAM |
11.1300 KRW |
10.7500 KRW |
11.4500 KRW |
10.7800 KRW |
| 2025-03-28 |
11.9159 KRW |
24,030,704.6159 BEAM |
12.1300 KRW |
11.6600 KRW |
12.1700 KRW |
11.9800 KRW |
| 2025-03-27 |
14.6839 KRW |
45,531,581.2934 BEAM |
15.0300 KRW |
14.3700 KRW |
15.4400 KRW |
14.5200 KRW |
| 2025-03-26 |
13.9799 KRW |
58,426,825.1809 BEAM |
13.7500 KRW |
13.6600 KRW |
14.4200 KRW |
14.0200 KRW |
| 2025-03-25 |
13.3994 KRW |
33,861,271.6967 BEAM |
13.3700 KRW |
13.1100 KRW |
13.6700 KRW |
13.4700 KRW |
| 2025-03-24 |
12.4876 KRW |
24,209,192.1099 BEAM |
12.5100 KRW |
12.2000 KRW |
12.6800 KRW |
12.3800 KRW |
| 2025-03-23 |
12.5016 KRW |
425,077,937.0886 BEAM |
11.6800 KRW |
11.6700 KRW |
13.5100 KRW |
12.0000 KRW |
| 2025-03-22 |
12.6479 KRW |
123,285,137.7904 BEAM |
11.6800 KRW |
11.6700 KRW |
13.5100 KRW |
12.3700 KRW |
| 2025-03-21 |
10.1668 KRW |
20,759,672.6994 BEAM |
9.8700 KRW |
9.8310 KRW |
10.4900 KRW |
10.4700 KRW |
| 2025-03-20 |
10.3577 KRW |
5,610,379.3794 BEAM |
10.4400 KRW |
10.2300 KRW |
10.6000 KRW |
10.3100 KRW |
| 2025-03-19 |
10.1714 KRW |
19,330,197.7688 BEAM |
9.7130 KRW |
9.6460 KRW |
10.7000 KRW |
10.2000 KRW |
| 2025-03-18 |
9.0795 KRW |
1,364,741.5826 BEAM |
9.0600 KRW |
8.9560 KRW |
9.2740 KRW |
9.2520 KRW |
| 2025-03-17 |
9.3104 KRW |
976,459.5997 BEAM |
9.1600 KRW |
9.1030 KRW |
9.4700 KRW |
9.3620 KRW |
| 2025-03-16 |
9.0185 KRW |
4,248,216.7938 BEAM |
9.0170 KRW |
8.7930 KRW |
9.2650 KRW |
8.8350 KRW |
| 2025-03-15 |
9.4476 KRW |
2,175,521.0005 BEAM |
9.3850 KRW |
9.3370 KRW |
9.4770 KRW |
9.4420 KRW |
| 2025-03-14 |
9.3593 KRW |
2,375,813.4105 BEAM |
9.3960 KRW |
9.2040 KRW |
9.5000 KRW |
9.4850 KRW |
| 2025-03-13 |
8.6055 KRW |
1,400,828.4803 BEAM |
8.6970 KRW |
8.5520 KRW |
8.8130 KRW |
8.6090 KRW |
| 2025-03-12 |
8.6547 KRW |
8,307,262.4867 BEAM |
8.6290 KRW |
8.4820 KRW |
9.2820 KRW |
8.8700 KRW |
| 2025-03-11 |
8.2375 KRW |
9,426,328.1537 BEAM |
7.8340 KRW |
7.8340 KRW |
8.6590 KRW |
8.5440 KRW |
| 2025-03-10 |
8.1112 KRW |
4,823,739.1047 BEAM |
8.4850 KRW |
7.6600 KRW |
8.6010 KRW |
8.0180 KRW |
| 2025-03-09 |
8.7816 KRW |
6,157,858.9046 BEAM |
9.3060 KRW |
8.0090 KRW |
9.3060 KRW |
8.3350 KRW |
| 2025-03-08 |
9.8190 KRW |
1,998,251.8563 BEAM |
9.8010 KRW |
9.6500 KRW |
9.9520 KRW |
9.7560 KRW |
| 2025-03-07 |
10.1459 KRW |
342,494.3057 BEAM |
10.2900 KRW |
9.8970 KRW |
10.3300 KRW |
9.8970 KRW |
| 2025-03-06 |
10.2461 KRW |
1,912,143.1392 BEAM |
10.3700 KRW |
10.0200 KRW |
10.5000 KRW |
10.1300 KRW |
| 2025-03-05 |
10.3520 KRW |
1,239,710.8182 BEAM |
10.3700 KRW |
10.0700 KRW |
10.5600 KRW |
10.5400 KRW |
| 2025-03-04 |
9.9609 KRW |
4,737,904.8840 BEAM |
9.8000 KRW |
9.4230 KRW |
10.4800 KRW |
10.2000 KRW |
| 2025-03-03 |
11.1124 KRW |
16,663,560.0570 BEAM |
12.1900 KRW |
10.7500 KRW |
12.3500 KRW |
10.9800 KRW |
| 2025-03-02 |
12.8000 KRW |
26,836,073.9462 BEAM |
11.9100 KRW |
11.8500 KRW |
13.4900 KRW |
13.3600 KRW |
| 2025-03-01 |
12.1995 KRW |
2,696,772.5176 BEAM |
12.0200 KRW |
11.9900 KRW |
12.4000 KRW |
12.2900 KRW |
| 2025-02-28 |
12.3882 KRW |
3,739,558.2912 BEAM |
12.2100 KRW |
12.2100 KRW |
12.6000 KRW |
12.5300 KRW |
| 2025-02-27 |
12.4338 KRW |
17,512,088.3960 BEAM |
12.0400 KRW |
11.4900 KRW |
12.8600 KRW |
12.4600 KRW |
| 2025-02-26 |
11.9683 KRW |
720,348.5774 BEAM |
12.0400 KRW |
11.4900 KRW |
12.1900 KRW |
12.0600 KRW |
| 2025-02-25 |
11.5690 KRW |
7,129,863.0260 BEAM |
11.2300 KRW |
11.2300 KRW |
12.3400 KRW |
12.1400 KRW |
| 2025-02-24 |
12.3979 KRW |
6,890,876.4281 BEAM |
12.7300 KRW |
11.8200 KRW |
12.9100 KRW |
11.9400 KRW |
| 2025-02-23 |
13.8992 KRW |
1,250,786.6601 BEAM |
13.9100 KRW |
13.7700 KRW |
13.9900 KRW |
13.9600 KRW |
| 2025-02-22 |
14.3596 KRW |
2,625,720.1637 BEAM |
14.2400 KRW |
14.1300 KRW |
14.5300 KRW |
14.2000 KRW |
| 2025-02-21 |
14.3341 KRW |
18,404,930.9541 BEAM |
15.3300 KRW |
13.6500 KRW |
15.5400 KRW |
13.9500 KRW |
| 2025-02-20 |
14.4053 KRW |
3,412,571.4090 BEAM |
14.3000 KRW |
14.2000 KRW |
14.7000 KRW |
14.7000 KRW |