Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
14.4053 KRW |
3,412,571.4090 BEAM |
14.3000 KRW |
14.2000 KRW |
14.7000 KRW |
14.7000 KRW |
| 2025-02-19 |
14.3215 KRW |
8,074,512.1441 BEAM |
14.2800 KRW |
14.1000 KRW |
14.5700 KRW |
14.4300 KRW |
| 2025-02-18 |
14.4606 KRW |
6,770,612.3423 BEAM |
14.7800 KRW |
14.2200 KRW |
14.7900 KRW |
14.5000 KRW |
| 2025-02-17 |
15.9931 KRW |
13,122,167.2912 BEAM |
16.6200 KRW |
15.5000 KRW |
16.6200 KRW |
16.0200 KRW |
| 2025-02-16 |
15.9091 KRW |
2,355,792.0265 BEAM |
16.0300 KRW |
15.6400 KRW |
16.1600 KRW |
15.8800 KRW |
| 2025-02-15 |
16.3518 KRW |
2,577,364.8135 BEAM |
16.3000 KRW |
16.0300 KRW |
16.4500 KRW |
16.2500 KRW |
| 2025-02-14 |
17.0608 KRW |
8,535,075.4147 BEAM |
17.2000 KRW |
16.7400 KRW |
17.6000 KRW |
16.9100 KRW |
| 2025-02-13 |
17.3392 KRW |
54,716,887.2158 BEAM |
16.4300 KRW |
16.3500 KRW |
18.1300 KRW |
17.2500 KRW |
| 2025-02-12 |
15.7023 KRW |
1,647,784.0305 BEAM |
15.0100 KRW |
14.8800 KRW |
16.0600 KRW |
16.0600 KRW |
| 2025-02-11 |
15.1913 KRW |
2,862,679.2036 BEAM |
15.5500 KRW |
14.9800 KRW |
15.7100 KRW |
15.1100 KRW |
| 2025-02-10 |
15.6555 KRW |
2,370,775.4982 BEAM |
15.6100 KRW |
15.5500 KRW |
15.8700 KRW |
15.8000 KRW |
| 2025-02-09 |
14.9608 KRW |
2,403,222.6754 BEAM |
15.0800 KRW |
14.5900 KRW |
15.3900 KRW |
14.7500 KRW |
| 2025-02-08 |
15.3072 KRW |
9,976,126.4799 BEAM |
14.5600 KRW |
14.5300 KRW |
15.7200 KRW |
15.5700 KRW |
| 2025-02-07 |
15.0543 KRW |
4,448,245.3901 BEAM |
15.7700 KRW |
14.1500 KRW |
15.7700 KRW |
14.2200 KRW |
| 2025-02-06 |
15.1923 KRW |
9,264,632.9178 BEAM |
16.0100 KRW |
14.6100 KRW |
16.1100 KRW |
14.9100 KRW |
| 2025-02-05 |
16.3287 KRW |
5,458,644.2303 BEAM |
17.2700 KRW |
15.8100 KRW |
17.3400 KRW |
15.8200 KRW |
| 2025-02-04 |
17.5692 KRW |
4,025,110.4541 BEAM |
17.9700 KRW |
16.7400 KRW |
18.2500 KRW |
17.0500 KRW |
| 2025-02-03 |
18.7558 KRW |
1,720,934.9756 BEAM |
17.7500 KRW |
17.6800 KRW |
19.4500 KRW |
19.3800 KRW |
| 2025-02-02 |
19.5785 KRW |
9,233,318.6515 BEAM |
20.8700 KRW |
18.5100 KRW |
21.0800 KRW |
18.6100 KRW |
| 2025-02-01 |
22.0832 KRW |
8,618,387.7945 BEAM |
23.0400 KRW |
21.0700 KRW |
23.1500 KRW |
21.4300 KRW |
| 2025-01-31 |
24.7943 KRW |
2,087,706.6137 BEAM |
24.9300 KRW |
23.7000 KRW |
25.3200 KRW |
23.8500 KRW |
| 2025-01-30 |
24.1382 KRW |
3,147,222.0980 BEAM |
24.3500 KRW |
23.8000 KRW |
24.3900 KRW |
24.0100 KRW |
| 2025-01-29 |
22.9370 KRW |
7,504,113.6699 BEAM |
22.4600 KRW |
22.2000 KRW |
24.0800 KRW |
23.2500 KRW |
| 2025-01-28 |
22.6348 KRW |
6,664,317.4631 BEAM |
23.4500 KRW |
22.0100 KRW |
23.9600 KRW |
22.1300 KRW |
| 2025-01-27 |
24.6233 KRW |
1,919,753.7191 BEAM |
25.0000 KRW |
24.0000 KRW |
25.4200 KRW |
25.0500 KRW |
| 2025-01-26 |
26.2786 KRW |
5,667,880.7586 BEAM |
26.4600 KRW |
25.5500 KRW |
27.3000 KRW |
25.7000 KRW |
| 2025-01-25 |
27.6421 KRW |
2,160,548.7238 BEAM |
27.3300 KRW |
27.3200 KRW |
28.1600 KRW |
27.4400 KRW |
| 2025-01-24 |
27.9875 KRW |
1,655,366.3506 BEAM |
29.2000 KRW |
27.2700 KRW |
29.3000 KRW |
27.3300 KRW |