Identifier on Bithumb: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
4.0054 KRW |
243,526.5596 BEAM |
3.9900 KRW |
3.9900 KRW |
4.0570 KRW |
4.0570 KRW |
| 2025-12-23 |
4.0179 KRW |
7,832,786.6897 BEAM |
3.9670 KRW |
3.9670 KRW |
4.0570 KRW |
4.0240 KRW |
| 2025-12-22 |
4.1356 KRW |
5,828,674.7290 BEAM |
4.1840 KRW |
4.0080 KRW |
4.1980 KRW |
4.0290 KRW |
| 2025-12-21 |
4.0544 KRW |
5,661,999.9457 BEAM |
4.0360 KRW |
4.0280 KRW |
4.0930 KRW |
4.0590 KRW |
| 2025-12-20 |
4.2056 KRW |
2,644,221.3038 BEAM |
4.2200 KRW |
4.1950 KRW |
4.2200 KRW |
4.2050 KRW |
| 2025-12-19 |
4.1113 KRW |
4,685,116.1491 BEAM |
4.0720 KRW |
4.0460 KRW |
4.2150 KRW |
4.1860 KRW |
| 2025-12-18 |
4.0755 KRW |
5,040,156.8848 BEAM |
4.2260 KRW |
3.9310 KRW |
4.2620 KRW |
3.9880 KRW |
| 2025-12-17 |
4.3465 KRW |
8,841,265.9382 BEAM |
4.5260 KRW |
4.1960 KRW |
4.5440 KRW |
4.2380 KRW |
| 2025-12-16 |
4.5087 KRW |
10,934,706.0805 BEAM |
4.4760 KRW |
4.4710 KRW |
4.5820 KRW |
4.5060 KRW |
| 2025-12-15 |
4.3853 KRW |
26,532,884.4645 BEAM |
4.4710 KRW |
4.2430 KRW |
4.6110 KRW |
4.5850 KRW |
| 2025-12-14 |
4.6093 KRW |
2,901,851.5654 BEAM |
4.6360 KRW |
4.5600 KRW |
4.6720 KRW |
4.5860 KRW |
| 2025-12-13 |
4.7311 KRW |
679,238.6838 BEAM |
4.7330 KRW |
4.7000 KRW |
4.7350 KRW |
4.7350 KRW |
| 2025-12-12 |
4.6948 KRW |
4,204,559.5367 BEAM |
4.8040 KRW |
4.6030 KRW |
4.8070 KRW |
4.6910 KRW |
| 2025-12-11 |
4.7291 KRW |
897,725.7323 BEAM |
4.7220 KRW |
4.6900 KRW |
4.7810 KRW |
4.7520 KRW |
| 2025-12-10 |
5.0070 KRW |
3,748,790.2723 BEAM |
4.9530 KRW |
4.9410 KRW |
5.0960 KRW |
4.9720 KRW |
| 2025-12-09 |
5.0509 KRW |
56,530,332.9259 BEAM |
4.9090 KRW |
4.9090 KRW |
5.2900 KRW |
5.1610 KRW |
| 2025-12-08 |
4.9302 KRW |
583,115.8254 BEAM |
4.9330 KRW |
4.8970 KRW |
4.9800 KRW |
4.8970 KRW |
| 2025-12-07 |
4.8198 KRW |
3,885,861.0295 BEAM |
4.7390 KRW |
4.7330 KRW |
4.9860 KRW |
4.8210 KRW |
| 2025-12-06 |
5.0309 KRW |
2,020,377.5048 BEAM |
4.9760 KRW |
4.9510 KRW |
5.0950 KRW |
5.0210 KRW |
| 2025-12-05 |
4.9675 KRW |
2,794,740.1445 BEAM |
5.0010 KRW |
4.8490 KRW |
5.1110 KRW |
4.9080 KRW |
| 2025-12-04 |
5.1488 KRW |
983,406.1824 BEAM |
5.1170 KRW |
5.0520 KRW |
5.1840 KRW |
5.1580 KRW |
| 2025-12-03 |
5.0975 KRW |
2,904,657.9841 BEAM |
5.0710 KRW |
5.0520 KRW |
5.1700 KRW |
5.1700 KRW |
| 2025-12-02 |
5.0201 KRW |
6,536,944.0976 BEAM |
4.9470 KRW |
4.9470 KRW |
5.1000 KRW |
4.9930 KRW |
| 2025-12-01 |
4.6452 KRW |
2,792,343.1350 BEAM |
4.7000 KRW |
4.5860 KRW |
4.7060 KRW |
4.6210 KRW |
| 2025-11-30 |
5.1144 KRW |
2,069,247.7930 BEAM |
5.0920 KRW |
5.0880 KRW |
5.1490 KRW |
5.1210 KRW |
| 2025-11-29 |
5.2071 KRW |
4,515,896.0067 BEAM |
5.2240 KRW |
5.1320 KRW |
5.2710 KRW |
5.1740 KRW |
| 2025-11-28 |
5.3714 KRW |
5,105,168.3251 BEAM |
5.4320 KRW |
5.2560 KRW |
5.4650 KRW |
5.3120 KRW |
| 2025-11-27 |
5.5871 KRW |
8,396,557.2512 BEAM |
5.3630 KRW |
5.3560 KRW |
5.7060 KRW |
5.4980 KRW |
| 2025-11-26 |
5.1154 KRW |
1,992,261.9247 BEAM |
4.9820 KRW |
4.9490 KRW |
5.1670 KRW |
5.1400 KRW |
| 2025-11-25 |
5.0763 KRW |
2,130,301.9094 BEAM |
4.9880 KRW |
4.9710 KRW |
5.1880 KRW |
5.0660 KRW |
| 2025-11-24 |
5.0480 KRW |
611,842.9466 BEAM |
4.9560 KRW |
4.9250 KRW |
5.1170 KRW |
5.0950 KRW |
| 2025-11-23 |
4.9183 KRW |
205,539.5601 BEAM |
4.9200 KRW |
4.9170 KRW |
4.9390 KRW |
4.9380 KRW |
| 2025-11-22 |
4.8874 KRW |
2,503,769.2370 BEAM |
4.8010 KRW |
4.8010 KRW |
4.9080 KRW |
4.9060 KRW |
| 2025-11-21 |
4.9330 KRW |
5,739,979.2440 BEAM |
4.9700 KRW |
4.8220 KRW |
5.0600 KRW |
4.9680 KRW |
| 2025-11-20 |
5.2635 KRW |
29,139,892.9509 BEAM |
5.3530 KRW |
4.9570 KRW |
5.6210 KRW |
5.4400 KRW |
| 2025-11-19 |
5.1050 KRW |
18,173,308.7742 BEAM |
5.2720 KRW |
4.8820 KRW |
5.3480 KRW |
5.1250 KRW |
| 2025-11-18 |
5.3660 KRW |
6,383,334.4031 BEAM |
5.2020 KRW |
5.1800 KRW |
5.4740 KRW |
5.4060 KRW |
| 2025-11-17 |
5.4162 KRW |
6,676,287.4563 BEAM |
5.5270 KRW |
5.2380 KRW |
5.5700 KRW |
5.2830 KRW |
| 2025-11-16 |
5.5748 KRW |
10,307,557.1999 BEAM |
5.7500 KRW |
5.4110 KRW |
5.7670 KRW |
5.5500 KRW |
| 2025-11-15 |
5.8710 KRW |
455,605.8029 BEAM |
5.8770 KRW |
5.8150 KRW |
5.9660 KRW |
5.8890 KRW |
| 2025-11-14 |
5.8613 KRW |
3,670,467.5480 BEAM |
5.8430 KRW |
5.7800 KRW |
5.9880 KRW |
5.8510 KRW |
| 2025-11-13 |
6.1579 KRW |
8,443,819.4734 BEAM |
6.4870 KRW |
5.9610 KRW |
6.5080 KRW |
6.0870 KRW |
| 2025-11-12 |
6.4120 KRW |
5,502,620.4468 BEAM |
6.5460 KRW |
6.2500 KRW |
6.5970 KRW |
6.3850 KRW |
| 2025-11-11 |
6.5057 KRW |
4,742,616.8399 BEAM |
6.6300 KRW |
6.3290 KRW |
6.6370 KRW |
6.3290 KRW |
| 2025-11-10 |
6.8179 KRW |
3,687,040.0927 BEAM |
6.6910 KRW |
6.6650 KRW |
6.8890 KRW |
6.7350 KRW |
| 2025-11-09 |
6.7037 KRW |
20,097,957.7742 BEAM |
6.5580 KRW |
6.5480 KRW |
6.8600 KRW |
6.6000 KRW |
| 2025-11-08 |
6.5482 KRW |
8,539,669.2375 BEAM |
6.5840 KRW |
6.4730 KRW |
6.6310 KRW |
6.5350 KRW |
| 2025-11-07 |
6.4253 KRW |
11,724,924.7269 BEAM |
6.1910 KRW |
6.1260 KRW |
6.7830 KRW |
6.7490 KRW |
| 2025-11-06 |
5.8470 KRW |
5,705,915.9430 BEAM |
5.9480 KRW |
5.7660 KRW |
5.9800 KRW |
5.9800 KRW |
| 2025-11-05 |
6.1396 KRW |
3,032,347.3438 BEAM |
6.1200 KRW |
6.0850 KRW |
6.2230 KRW |
6.2200 KRW |