Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
32.7364 KRW |
44,478,824.6395 BEAM |
33.6300 KRW |
31.6700 KRW |
33.6600 KRW |
32.4400 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 |
| 2024-11-02 |
22.8724 KRW |
50,560,531.9258 BEAM |
23.3500 KRW |
22.2900 KRW |
23.6300 KRW |
22.5400 KRW |
| 2024-11-01 |
23.9004 KRW |
198,010,796.9853 BEAM |
23.6000 KRW |
23.0700 KRW |
24.8300 KRW |
23.3300 KRW |
| 2024-10-31 |
24.3573 KRW |
92,867,796.9476 BEAM |
24.9200 KRW |
23.4100 KRW |
25.2200 KRW |
23.7800 KRW |
| 2024-10-30 |
25.4114 KRW |
69,556,465.2957 BEAM |
26.3300 KRW |
24.5100 KRW |
26.3600 KRW |
24.7500 KRW |
| 2024-10-29 |
25.8101 KRW |
82,031,792.9329 BEAM |
25.3400 KRW |
25.1700 KRW |
26.9400 KRW |
26.2800 KRW |
| 2024-10-28 |
25.6374 KRW |
159,186,453.9213 BEAM |
26.2100 KRW |
24.0100 KRW |
27.0800 KRW |
25.2800 KRW |
| 2024-10-27 |
25.8002 KRW |
93,634,243.9337 BEAM |
25.7500 KRW |
25.0200 KRW |
27.0800 KRW |
26.7300 KRW |
| 2024-10-26 |
26.4306 KRW |
173,536,275.8453 BEAM |
25.7800 KRW |
25.3800 KRW |
27.4000 KRW |
26.1600 KRW |
| 2024-10-25 |
27.2094 KRW |
293,917,374.8156 BEAM |
27.7700 KRW |
26.2500 KRW |
28.1700 KRW |
26.6400 KRW |
| 2024-10-24 |
26.6722 KRW |
886,228,735.5655 BEAM |
25.7500 KRW |
24.9300 KRW |
28.0000 KRW |
27.4000 KRW |
| 2024-10-23 |
26.6596 KRW |
1,408,874,981.2903 BEAM |
25.6700 KRW |
24.7400 KRW |
27.8000 KRW |
25.5400 KRW |
| 2024-10-22 |
25.2797 KRW |
665,772,341.9891 BEAM |
24.0800 KRW |
23.9400 KRW |
25.9200 KRW |
25.6200 KRW |
| 2024-10-21 |
24.7654 KRW |
200,146,481.7905 BEAM |
24.8900 KRW |
23.5200 KRW |
25.8000 KRW |
24.3600 KRW |
| 2024-10-20 |
24.2310 KRW |
178,898,842.4949 BEAM |
23.7800 KRW |
23.1500 KRW |
24.9700 KRW |
24.8200 KRW |
| 2024-10-19 |
24.1518 KRW |
236,018,113.3143 BEAM |
23.6700 KRW |
23.4000 KRW |
24.7300 KRW |
23.6500 KRW |
| 2024-10-18 |
23.2167 KRW |
568,877,315.0227 BEAM |
21.5500 KRW |
21.4300 KRW |
24.1600 KRW |
23.6000 KRW |
| 2024-10-17 |
22.0406 KRW |
89,107,764.4499 BEAM |
22.5900 KRW |
21.2500 KRW |
22.8800 KRW |
21.7200 KRW |
| 2024-10-16 |
23.0111 KRW |
121,443,363.5059 BEAM |
23.1300 KRW |
21.9600 KRW |
23.6700 KRW |
22.6100 KRW |
| 2024-10-15 |
22.6604 KRW |
210,027,222.9718 BEAM |
22.4400 KRW |
21.5700 KRW |
24.1500 KRW |
22.9500 KRW |
| 2024-10-14 |
21.4748 KRW |
331,376,224.1483 BEAM |
20.5600 KRW |
20.2200 KRW |
22.5400 KRW |
22.5000 KRW |
| 2024-10-13 |
20.5049 KRW |
125,036,915.7760 BEAM |
21.0400 KRW |
19.5600 KRW |
21.3600 KRW |
19.8800 KRW |
| 2024-10-12 |
21.3715 KRW |
141,455,161.3929 BEAM |
21.1900 KRW |
20.8800 KRW |
21.8500 KRW |
21.0900 KRW |
| 2024-10-11 |
20.4383 KRW |
172,423,856.3754 BEAM |
19.9700 KRW |
19.5600 KRW |
21.4400 KRW |
21.1700 KRW |
| 2024-10-10 |
19.8102 KRW |
315,827,709.0021 BEAM |
19.4300 KRW |
18.9800 KRW |
20.2000 KRW |
19.8200 KRW |
| 2024-10-09 |
20.4988 KRW |
270,827,149.5022 BEAM |
20.2700 KRW |
19.3100 KRW |
21.0000 KRW |
19.6300 KRW |
| 2024-10-08 |
20.5160 KRW |
144,199,236.1361 BEAM |
20.8600 KRW |
20.0500 KRW |
21.1900 KRW |
20.1800 KRW |
| 2024-10-07 |
21.5647 KRW |
255,214,435.2041 BEAM |
21.8300 KRW |
20.7600 KRW |
22.5000 KRW |
20.8700 KRW |