Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-05 |
16.6477 KRW |
114,611,036.2220 BEAM |
17.1400 KRW |
16.2300 KRW |
17.2800 KRW |
16.3500 KRW |
| 2024-09-04 |
16.9206 KRW |
136,196,183.1260 BEAM |
16.9800 KRW |
16.1400 KRW |
17.6700 KRW |
17.1400 KRW |
| 2024-09-03 |
17.7877 KRW |
210,455,115.4169 BEAM |
18.2300 KRW |
17.0100 KRW |
18.6000 KRW |
17.0300 KRW |
| 2024-09-02 |
17.9497 KRW |
357,174,181.7253 BEAM |
18.2100 KRW |
17.4800 KRW |
18.5000 KRW |
18.2100 KRW |
| 2024-09-01 |
18.9322 KRW |
320,002,878.4570 BEAM |
19.9200 KRW |
18.1300 KRW |
20.0900 KRW |
18.2900 KRW |
| 2024-08-31 |
20.7076 KRW |
251,475,572.6046 BEAM |
21.3800 KRW |
19.7600 KRW |
21.6000 KRW |
19.8100 KRW |
| 2024-08-30 |
20.9236 KRW |
689,697,527.3405 BEAM |
19.9500 KRW |
19.8100 KRW |
21.9000 KRW |
21.4900 KRW |
| 2024-08-29 |
19.9470 KRW |
195,949,895.9487 BEAM |
19.3800 KRW |
19.2400 KRW |
20.8100 KRW |
19.9000 KRW |
| 2024-08-28 |
19.5123 KRW |
108,535,452.4277 BEAM |
19.8100 KRW |
18.7900 KRW |
20.3400 KRW |
19.4100 KRW |
| 2024-08-27 |
20.5237 KRW |
96,446,050.6266 BEAM |
20.4100 KRW |
19.7000 KRW |
21.1200 KRW |
19.7400 KRW |
| 2024-08-26 |
21.2875 KRW |
123,127,257.7955 BEAM |
21.5700 KRW |
20.4700 KRW |
22.0700 KRW |
20.7000 KRW |
| 2024-08-25 |
21.4328 KRW |
97,402,944.6260 BEAM |
21.9800 KRW |
20.9000 KRW |
22.0200 KRW |
21.8100 KRW |
| 2024-08-24 |
21.9509 KRW |
152,591,614.0497 BEAM |
21.8400 KRW |
21.3900 KRW |
22.5600 KRW |
21.9000 KRW |
| 2024-08-23 |
21.0187 KRW |
528,834,881.3455 BEAM |
20.6700 KRW |
20.4200 KRW |
22.1200 KRW |
21.8600 KRW |
| 2024-08-22 |
20.4203 KRW |
1,572,736,877.8269 BEAM |
19.2900 KRW |
19.2500 KRW |
21.0000 KRW |
20.7300 KRW |
| 2024-08-21 |
19.0554 KRW |
1,066,684,313.2594 BEAM |
17.8800 KRW |
17.7800 KRW |
20.0000 KRW |
19.3900 KRW |
| 2024-08-20 |
18.1248 KRW |
117,953,449.7793 BEAM |
18.0600 KRW |
17.6300 KRW |
18.5100 KRW |
17.9800 KRW |
| 2024-08-19 |
17.2882 KRW |
144,615,514.6673 BEAM |
17.4100 KRW |
16.8200 KRW |
17.9600 KRW |
17.8400 KRW |
| 2024-08-18 |
17.7345 KRW |
145,850,025.4436 BEAM |
17.4700 KRW |
17.3100 KRW |
18.1400 KRW |
17.5200 KRW |
| 2024-08-17 |
17.2258 KRW |
55,473,334.9459 BEAM |
17.0600 KRW |
16.9300 KRW |
17.5100 KRW |
17.3900 KRW |
| 2024-08-16 |
17.0438 KRW |
108,160,908.4906 BEAM |
17.3600 KRW |
16.5000 KRW |
17.6500 KRW |
17.0600 KRW |
| 2024-08-15 |
17.7166 KRW |
152,914,847.9108 BEAM |
17.9700 KRW |
16.9700 KRW |
18.2900 KRW |
17.3400 KRW |
| 2024-08-14 |
18.4252 KRW |
218,195,675.5959 BEAM |
18.6700 KRW |
17.8500 KRW |
19.0300 KRW |
18.0100 KRW |
| 2024-08-13 |
18.2717 KRW |
225,303,093.3129 BEAM |
18.6000 KRW |
17.8100 KRW |
18.8200 KRW |
18.6700 KRW |
| 2024-08-12 |
18.3079 KRW |
491,806,018.2450 BEAM |
17.9700 KRW |
17.3700 KRW |
19.0100 KRW |
18.5900 KRW |
| 2024-08-11 |
19.8098 KRW |
1,702,775,777.7432 BEAM |
18.9100 KRW |
17.8700 KRW |
21.2000 KRW |
17.9600 KRW |
| 2024-08-10 |
18.2581 KRW |
321,590,039.5613 BEAM |
17.8400 KRW |
17.4200 KRW |
19.1800 KRW |
18.8300 KRW |
| 2024-08-09 |
17.8998 KRW |
301,423,988.4371 BEAM |
18.3000 KRW |
17.3500 KRW |
18.4600 KRW |
17.7100 KRW |
| 2024-08-08 |
17.5635 KRW |
417,593,337.1925 BEAM |
16.4000 KRW |
16.1000 KRW |
18.3900 KRW |
18.1800 KRW |
| 2024-08-07 |
17.6881 KRW |
492,624,332.9023 BEAM |
17.2000 KRW |
16.2800 KRW |
18.4400 KRW |
16.4600 KRW |
| 2024-08-06 |
17.5098 KRW |
195,702,780.8152 BEAM |
16.6200 KRW |
16.6200 KRW |
18.1600 KRW |
17.4100 KRW |
| 2024-08-05 |
16.4397 KRW |
438,291,657.3655 BEAM |
17.7000 KRW |
14.6300 KRW |
18.7400 KRW |
16.9300 KRW |
| 2024-08-04 |
18.7822 KRW |
180,817,328.5711 BEAM |
19.8900 KRW |
17.3000 KRW |
20.2500 KRW |
17.9400 KRW |
| 2024-08-03 |
20.8223 KRW |
157,852,428.3080 BEAM |
21.7000 KRW |
19.4300 KRW |
21.7000 KRW |
19.8900 KRW |
| 2024-08-02 |
23.0734 KRW |
310,189,088.5286 BEAM |
24.8500 KRW |
21.5000 KRW |
24.8900 KRW |
21.6300 KRW |
| 2024-08-01 |
25.9070 KRW |
760,456,011.9031 BEAM |
25.7700 KRW |
23.1700 KRW |
27.6300 KRW |
24.5900 KRW |
| 2024-07-31 |
26.3704 KRW |
536,035,634.9309 BEAM |
24.6700 KRW |
24.2000 KRW |
27.3300 KRW |
25.9800 KRW |
| 2024-07-30 |
25.5683 KRW |
151,498,009.6953 BEAM |
25.6100 KRW |
24.3600 KRW |
26.5200 KRW |
24.6400 KRW |
| 2024-07-29 |
26.4338 KRW |
586,552,873.6614 BEAM |
24.5200 KRW |
24.4400 KRW |
27.6800 KRW |
25.5200 KRW |
| 2024-07-28 |
24.9936 KRW |
46,903,214.8813 BEAM |
25.1800 KRW |
24.3600 KRW |
25.5300 KRW |
24.5600 KRW |
| 2024-07-27 |
25.9588 KRW |
99,319,122.7226 BEAM |
25.4900 KRW |
24.9800 KRW |
26.8000 KRW |
25.6400 KRW |
| 2024-07-26 |
24.8384 KRW |
77,484,060.3603 BEAM |
24.0900 KRW |
23.9700 KRW |
25.6300 KRW |
25.4900 KRW |
| 2024-07-25 |
23.5528 KRW |
114,767,097.5338 BEAM |
24.1600 KRW |
22.7500 KRW |
24.2400 KRW |
24.0400 KRW |
| 2024-07-24 |
24.9040 KRW |
135,760,683.2708 BEAM |
25.5500 KRW |
23.7200 KRW |
26.1300 KRW |
23.8800 KRW |
| 2024-07-23 |
26.5278 KRW |
187,077,764.8145 BEAM |
27.2600 KRW |
25.2700 KRW |
27.7100 KRW |
25.4500 KRW |
| 2024-07-22 |
27.6544 KRW |
410,678,837.4571 BEAM |
27.2000 KRW |
26.3700 KRW |
28.9600 KRW |
27.4800 KRW |
| 2024-07-21 |
26.5765 KRW |
113,456,639.7316 BEAM |
26.9100 KRW |
25.7100 KRW |
27.3600 KRW |
27.3400 KRW |
| 2024-07-20 |
26.1836 KRW |
103,890,766.4656 BEAM |
26.2300 KRW |
25.7000 KRW |
26.9700 KRW |
26.9700 KRW |
| 2024-07-19 |
25.4247 KRW |
175,881,398.2281 BEAM |
25.8200 KRW |
24.6100 KRW |
26.5800 KRW |
26.0400 KRW |
| 2024-07-18 |
25.9457 KRW |
1,056,206,024.0782 BEAM |
24.2500 KRW |
24.1900 KRW |
27.4800 KRW |
25.7300 KRW |