Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
40.6267 KRW |
34,482,558.0980 BEAM |
40.4500 KRW |
39.4900 KRW |
41.9800 KRW |
41.4800 KRW |
| 2024-12-21 |
43.5471 KRW |
123,061,977.7190 BEAM |
44.1300 KRW |
39.8000 KRW |
46.3000 KRW |
40.0700 KRW |
| 2024-12-20 |
37.3816 KRW |
257,429,843.3197 BEAM |
38.6100 KRW |
33.0800 KRW |
44.9800 KRW |
44.4500 KRW |
| 2024-12-19 |
41.1937 KRW |
167,438,506.0451 BEAM |
42.8000 KRW |
37.1600 KRW |
44.4700 KRW |
39.0000 KRW |
| 2024-12-18 |
44.8688 KRW |
103,091,597.8293 BEAM |
44.5500 KRW |
43.4000 KRW |
47.1500 KRW |
44.2800 KRW |
| 2024-12-17 |
46.0828 KRW |
112,905,427.4497 BEAM |
47.1300 KRW |
43.9900 KRW |
47.3500 KRW |
44.1900 KRW |
| 2024-12-16 |
48.4890 KRW |
128,119,722.7707 BEAM |
50.1900 KRW |
46.5000 KRW |
50.4400 KRW |
48.0000 KRW |
| 2024-12-15 |
49.5525 KRW |
151,921,122.7966 BEAM |
49.7800 KRW |
47.4700 KRW |
51.3400 KRW |
49.7500 KRW |
| 2024-12-14 |
50.4124 KRW |
129,945,912.5368 BEAM |
51.8500 KRW |
48.5000 KRW |
51.8500 KRW |
50.0000 KRW |
| 2024-12-13 |
51.2265 KRW |
444,704,146.6162 BEAM |
50.2200 KRW |
49.5700 KRW |
52.8000 KRW |
51.7000 KRW |
| 2024-12-12 |
53.6115 KRW |
1,651,160,593.0980 BEAM |
55.3300 KRW |
46.9000 KRW |
66.1000 KRW |
49.4400 KRW |
| 2024-12-11 |
48.9657 KRW |
269,693,865.5242 BEAM |
48.3700 KRW |
45.3000 KRW |
56.1500 KRW |
55.3900 KRW |
| 2024-12-10 |
47.6071 KRW |
302,251,215.1744 BEAM |
49.3100 KRW |
43.5800 KRW |
51.5000 KRW |
48.4400 KRW |
| 2024-12-09 |
47.3341 KRW |
292,423,779.0562 BEAM |
50.2100 KRW |
43.0000 KRW |
51.7900 KRW |
48.8600 KRW |
| 2024-12-08 |
48.7788 KRW |
203,424,489.0108 BEAM |
47.4700 KRW |
46.2600 KRW |
51.9400 KRW |
50.6500 KRW |
| 2024-12-07 |
46.2670 KRW |
154,294,553.9547 BEAM |
46.2500 KRW |
44.6000 KRW |
48.2700 KRW |
47.9100 KRW |
| 2024-12-06 |
45.9446 KRW |
265,150,760.0847 BEAM |
44.3600 KRW |
43.1800 KRW |
48.9100 KRW |
47.2300 KRW |
| 2024-12-05 |
44.8660 KRW |
264,210,530.3038 BEAM |
46.6700 KRW |
42.4600 KRW |
47.6800 KRW |
44.2300 KRW |
| 2024-12-04 |
44.5764 KRW |
300,291,996.2165 BEAM |
43.3900 KRW |
42.2000 KRW |
47.4600 KRW |
45.8000 KRW |
| 2024-12-03 |
39.8177 KRW |
588,292,617.0202 BEAM |
38.8700 KRW |
25.6500 KRW |
44.5400 KRW |
43.4800 KRW |
| 2024-12-02 |
37.7713 KRW |
250,950,048.7645 BEAM |
39.0100 KRW |
36.0400 KRW |
39.4500 KRW |
38.7200 KRW |
| 2024-12-01 |
38.8152 KRW |
901,186,526.5036 BEAM |
36.7300 KRW |
36.6800 KRW |
41.3600 KRW |
39.0200 KRW |
| 2024-11-30 |
36.5637 KRW |
195,927,164.3145 BEAM |
37.1800 KRW |
35.9700 KRW |
37.2700 KRW |
36.9000 KRW |
| 2024-11-29 |
36.6252 KRW |
843,711,010.1076 BEAM |
35.0400 KRW |
34.2800 KRW |
37.9900 KRW |
37.2900 KRW |
| 2024-11-28 |
35.0168 KRW |
889,471,826.2276 BEAM |
33.5000 KRW |
33.1000 KRW |
36.7800 KRW |
34.8500 KRW |
| 2024-11-27 |
32.2912 KRW |
218,194,720.0970 BEAM |
31.4300 KRW |
30.8000 KRW |
33.5000 KRW |
33.2400 KRW |
| 2024-11-26 |
30.5123 KRW |
256,760,060.0078 BEAM |
31.1400 KRW |
28.7300 KRW |
32.4300 KRW |
31.6000 KRW |
| 2024-11-25 |
32.8297 KRW |
180,574,838.5521 BEAM |
33.6300 KRW |
31.4500 KRW |
34.2600 KRW |
32.0500 KRW |
| 2024-11-24 |
32.5527 KRW |
303,302,289.3065 BEAM |
31.9500 KRW |
29.6600 KRW |
34.4000 KRW |
33.5500 KRW |
| 2024-11-23 |
31.3727 KRW |
161,932,359.4120 BEAM |
30.2100 KRW |
29.5300 KRW |
33.5000 KRW |
32.2400 KRW |
| 2024-11-22 |
29.7091 KRW |
140,960,924.6899 BEAM |
30.7400 KRW |
27.8100 KRW |
31.2200 KRW |
30.1600 KRW |
| 2024-11-21 |
30.2005 KRW |
160,325,967.7300 BEAM |
30.6000 KRW |
29.0600 KRW |
31.4300 KRW |
30.8700 KRW |
| 2024-11-20 |
31.6727 KRW |
190,412,513.5411 BEAM |
34.0200 KRW |
29.8800 KRW |
34.0200 KRW |
30.5900 KRW |
| 2024-11-19 |
33.7851 KRW |
246,038,311.1686 BEAM |
34.0300 KRW |
32.5200 KRW |
35.7600 KRW |
33.4500 KRW |
| 2024-11-18 |
34.1804 KRW |
587,472,177.1049 BEAM |
32.6700 KRW |
32.1200 KRW |
35.8500 KRW |
33.9100 KRW |
| 2024-11-17 |
34.5037 KRW |
1,633,733,861.4912 BEAM |
30.5000 KRW |
28.4500 KRW |
37.6000 KRW |
32.4500 KRW |
| 2024-11-16 |
30.3120 KRW |
111,820,785.8596 BEAM |
29.4900 KRW |
29.2100 KRW |
31.4900 KRW |
30.4800 KRW |
| 2024-11-15 |
28.2479 KRW |
128,809,980.7490 BEAM |
28.5600 KRW |
27.2700 KRW |
29.2400 KRW |
29.0800 KRW |
| 2024-11-14 |
30.8260 KRW |
190,317,927.0928 BEAM |
30.7500 KRW |
28.5000 KRW |
32.4300 KRW |
28.9200 KRW |
| 2024-11-13 |
29.4810 KRW |
164,736,837.8836 BEAM |
31.0000 KRW |
27.8000 KRW |
31.5900 KRW |
30.1600 KRW |
| 2024-11-12 |
30.9030 KRW |
259,937,645.3077 BEAM |
32.0500 KRW |
27.9700 KRW |
33.1300 KRW |
31.6200 KRW |
| 2024-11-11 |
29.4687 KRW |
243,915,663.8825 BEAM |
28.6500 KRW |
27.2700 KRW |
32.0000 KRW |
31.1000 KRW |
| 2024-11-10 |
28.7698 KRW |
188,518,875.3330 BEAM |
28.5500 KRW |
27.6400 KRW |
29.8200 KRW |
29.4600 KRW |
| 2024-11-09 |
29.2125 KRW |
961,809,443.4455 BEAM |
27.2800 KRW |
27.0000 KRW |
31.2600 KRW |
28.0800 KRW |
| 2024-11-08 |
26.7499 KRW |
276,760,606.7002 BEAM |
26.3500 KRW |
25.6200 KRW |
27.7000 KRW |
27.0700 KRW |
| 2024-11-07 |
25.5219 KRW |
533,048,186.4424 BEAM |
24.1800 KRW |
24.1200 KRW |
27.2000 KRW |
26.0100 KRW |
| 2024-11-06 |
23.2610 KRW |
200,061,650.0567 BEAM |
21.9600 KRW |
21.9300 KRW |
24.3100 KRW |
23.6500 KRW |
| 2024-11-05 |
21.8841 KRW |
182,958,462.3531 BEAM |
20.7700 KRW |
20.7100 KRW |
22.6700 KRW |
21.8800 KRW |
| 2024-11-04 |
21.3983 KRW |
136,484,243.8418 BEAM |
21.3700 KRW |
20.2000 KRW |
22.0700 KRW |
20.7200 KRW |
| 2024-11-03 |
21.9289 KRW |
142,240,561.7727 BEAM |
22.3100 KRW |
20.6500 KRW |
22.9700 KRW |
21.6800 KRW |