Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-25 |
27.1164 KRW |
158,738,868.9207 BEAM |
27.7700 KRW |
26.3000 KRW |
28.1700 KRW |
26.9500 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 |
| 2024-10-06 |
21.4330 KRW |
167,512,909.3834 BEAM |
21.4300 KRW |
20.9900 KRW |
22.2000 KRW |
21.5800 KRW |
| 2024-10-05 |
21.8417 KRW |
312,159,408.8251 BEAM |
22.1100 KRW |
21.0700 KRW |
22.5200 KRW |
21.2900 KRW |
| 2024-10-04 |
21.9317 KRW |
1,081,634,300.5734 BEAM |
20.4500 KRW |
20.0700 KRW |
23.3200 KRW |
22.0400 KRW |
| 2024-10-03 |
21.2069 KRW |
1,076,067,559.0440 BEAM |
22.3700 KRW |
19.8400 KRW |
23.2800 KRW |
20.4800 KRW |
| 2024-10-02 |
24.5891 KRW |
1,047,037,045.4025 BEAM |
24.2100 KRW |
22.0400 KRW |
26.5400 KRW |
22.2000 KRW |
| 2024-10-01 |
26.4590 KRW |
1,086,059,380.8831 BEAM |
25.3500 KRW |
23.4000 KRW |
28.0700 KRW |
24.3500 KRW |
| 2024-09-30 |
25.6593 KRW |
559,019,037.2664 BEAM |
24.9500 KRW |
24.0000 KRW |
26.9000 KRW |
25.9500 KRW |
| 2024-09-29 |
24.3468 KRW |
108,581,168.6192 BEAM |
23.9900 KRW |
23.3900 KRW |
25.4700 KRW |
24.7900 KRW |
| 2024-09-28 |
24.7469 KRW |
218,839,360.6343 BEAM |
25.0700 KRW |
23.4500 KRW |
25.6900 KRW |
23.7300 KRW |
| 2024-09-27 |
24.5306 KRW |
162,917,556.1074 BEAM |
24.4400 KRW |
24.0100 KRW |
24.9800 KRW |
24.9500 KRW |
| 2024-09-26 |
24.0331 KRW |
457,155,036.0146 BEAM |
22.6700 KRW |
22.4100 KRW |
25.0700 KRW |
24.3800 KRW |
| 2024-09-25 |
22.9377 KRW |
196,540,585.3646 BEAM |
22.9900 KRW |
22.3700 KRW |
23.3400 KRW |
22.9400 KRW |
| 2024-09-24 |
23.1728 KRW |
169,425,382.8533 BEAM |
23.7300 KRW |
22.5900 KRW |
23.8300 KRW |
23.0100 KRW |
| 2024-09-23 |
23.2240 KRW |
415,836,193.7271 BEAM |
22.9700 KRW |
21.9400 KRW |
24.1500 KRW |
23.8400 KRW |
| 2024-09-22 |
22.4102 KRW |
889,049,263.6659 BEAM |
21.6300 KRW |
21.5500 KRW |
23.2300 KRW |
22.2100 KRW |
| 2024-09-21 |
21.4512 KRW |
170,650,696.1100 BEAM |
22.1200 KRW |
21.0300 KRW |
22.1300 KRW |
21.4000 KRW |
| 2024-09-20 |
21.8451 KRW |
424,604,920.3032 BEAM |
21.8800 KRW |
21.2300 KRW |
22.4400 KRW |
22.0600 KRW |
| 2024-09-19 |
22.4472 KRW |
2,046,854,205.2684 BEAM |
20.7900 KRW |
20.3800 KRW |
23.7300 KRW |
21.9600 KRW |
| 2024-09-18 |
20.4734 KRW |
1,519,819,438.8400 BEAM |
19.4100 KRW |
19.1000 KRW |
21.9800 KRW |
20.6900 KRW |
| 2024-09-17 |
19.5987 KRW |
495,443,826.1604 BEAM |
18.5300 KRW |
18.1300 KRW |
20.3900 KRW |
19.3700 KRW |
| 2024-09-16 |
19.2179 KRW |
194,811,404.3997 BEAM |
19.8700 KRW |
18.2500 KRW |
20.2400 KRW |
18.5200 KRW |
| 2024-09-15 |
19.8997 KRW |
379,913,528.5734 BEAM |
19.0100 KRW |
18.8700 KRW |
20.7200 KRW |
20.0400 KRW |
| 2024-09-14 |
19.1321 KRW |
78,860,113.5145 BEAM |
19.3900 KRW |
18.8000 KRW |
19.4300 KRW |
18.9900 KRW |
| 2024-09-13 |
19.1795 KRW |
380,164,787.8744 BEAM |
19.1500 KRW |
18.5200 KRW |
19.6400 KRW |
19.4700 KRW |
| 2024-09-12 |
18.5821 KRW |
610,570,463.8571 BEAM |
17.4200 KRW |
17.3400 KRW |
19.3300 KRW |
19.0900 KRW |
| 2024-09-11 |
17.5345 KRW |
118,737,506.2096 BEAM |
18.1800 KRW |
16.9000 KRW |
18.1900 KRW |
17.2900 KRW |
| 2024-09-10 |
17.7872 KRW |
118,190,661.4220 BEAM |
17.5200 KRW |
17.2100 KRW |
18.4500 KRW |
18.2100 KRW |
| 2024-09-09 |
16.8941 KRW |
123,081,343.2127 BEAM |
16.3100 KRW |
16.2700 KRW |
17.8000 KRW |
17.5400 KRW |
| 2024-09-08 |
16.2327 KRW |
58,231,813.4054 BEAM |
16.0400 KRW |
15.9300 KRW |
16.5600 KRW |
16.3500 KRW |
| 2024-09-07 |
16.2451 KRW |
50,914,181.9805 BEAM |
15.9900 KRW |
15.8000 KRW |
16.6600 KRW |
16.3100 KRW |
| 2024-09-06 |
16.1318 KRW |
116,950,266.0203 BEAM |
16.3500 KRW |
15.4000 KRW |
16.6400 KRW |
15.6300 KRW |