Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |