Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
33.5106 KRW |
5,169,102.1510 BEAM |
33.7900 KRW |
33.3100 KRW |
33.8900 KRW |
33.4600 KRW |
| 2025-01-14 |
33.4092 KRW |
158,116,143.8562 BEAM |
32.8100 KRW |
32.3900 KRW |
34.8100 KRW |
33.8100 KRW |
| 2025-01-13 |
32.1120 KRW |
87,543,272.0870 BEAM |
33.9500 KRW |
30.6200 KRW |
34.9100 KRW |
30.8800 KRW |
| 2025-01-12 |
34.4451 KRW |
50,872,678.4911 BEAM |
34.5900 KRW |
33.6200 KRW |
35.2900 KRW |
34.0200 KRW |
| 2025-01-11 |
34.6803 KRW |
54,184,075.6197 BEAM |
35.2000 KRW |
34.1000 KRW |
35.4800 KRW |
34.6100 KRW |
| 2025-01-10 |
35.4396 KRW |
81,462,001.8164 BEAM |
34.7000 KRW |
34.4100 KRW |
36.6600 KRW |
35.1500 KRW |
| 2025-01-09 |
35.0637 KRW |
110,948,903.1939 BEAM |
36.1000 KRW |
33.8300 KRW |
36.3200 KRW |
34.2200 KRW |
| 2025-01-08 |
35.9226 KRW |
100,871,715.2287 BEAM |
37.5200 KRW |
34.1900 KRW |
37.7500 KRW |
35.3100 KRW |
| 2025-01-07 |
39.6770 KRW |
117,982,068.0913 BEAM |
41.4700 KRW |
37.1200 KRW |
41.9000 KRW |
37.3600 KRW |
| 2025-01-06 |
41.6625 KRW |
70,091,211.0967 BEAM |
41.5600 KRW |
40.7000 KRW |
43.0000 KRW |
41.6000 KRW |
| 2025-01-05 |
41.9180 KRW |
54,886,069.1406 BEAM |
42.8500 KRW |
41.0600 KRW |
43.4000 KRW |
41.7800 KRW |
| 2025-01-04 |
43.0011 KRW |
48,768,654.5818 BEAM |
43.5000 KRW |
42.2000 KRW |
43.9900 KRW |
42.8000 KRW |
| 2025-01-03 |
43.0534 KRW |
46,976,417.3514 BEAM |
42.0800 KRW |
41.6500 KRW |
44.4500 KRW |
43.8200 KRW |
| 2025-01-02 |
42.7411 KRW |
107,103,103.7843 BEAM |
40.2400 KRW |
39.8900 KRW |
44.2300 KRW |
42.1700 KRW |
| 2025-01-01 |
38.6271 KRW |
37,935,320.8647 BEAM |
37.4400 KRW |
36.8500 KRW |
40.8800 KRW |
40.4000 KRW |
| 2024-12-31 |
38.1370 KRW |
42,703,437.8012 BEAM |
38.3900 KRW |
36.7600 KRW |
39.5800 KRW |
37.4000 KRW |
| 2024-12-30 |
39.4149 KRW |
93,703,717.2038 BEAM |
38.9700 KRW |
37.4000 KRW |
40.5500 KRW |
39.5700 KRW |
| 2024-12-29 |
40.9028 KRW |
56,659,297.3924 BEAM |
41.6000 KRW |
38.4000 KRW |
42.6400 KRW |
38.9100 KRW |
| 2024-12-28 |
40.1434 KRW |
30,287,427.7260 BEAM |
40.0500 KRW |
39.2300 KRW |
41.6200 KRW |
41.4100 KRW |
| 2024-12-27 |
41.9721 KRW |
141,791,819.3513 BEAM |
41.0100 KRW |
39.9100 KRW |
43.5100 KRW |
40.1100 KRW |
| 2024-12-26 |
41.7055 KRW |
45,984,520.3319 BEAM |
43.7400 KRW |
40.1300 KRW |
44.3300 KRW |
40.7700 KRW |
| 2024-12-25 |
44.3485 KRW |
52,551,418.1065 BEAM |
44.8400 KRW |
43.0500 KRW |
45.0000 KRW |
43.5000 KRW |
| 2024-12-24 |
44.5997 KRW |
54,980,472.4994 BEAM |
45.2800 KRW |
43.2600 KRW |
46.3700 KRW |
44.5600 KRW |
| 2024-12-23 |
41.7700 KRW |
58,745,512.6657 BEAM |
41.6800 KRW |
40.5500 KRW |
43.3800 KRW |
42.2900 KRW |
| 2024-12-22 |
41.0742 KRW |
62,255,740.2957 BEAM |
40.4500 KRW |
39.4900 KRW |
42.8500 KRW |
42.0900 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 |