Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-17 |
25.3675 KRW |
151,078,244.5909 BEAM |
25.2200 KRW |
24.1900 KRW |
26.0700 KRW |
24.4600 KRW |
| 2024-07-16 |
24.1488 KRW |
209,546,429.4880 BEAM |
24.8000 KRW |
22.9600 KRW |
25.4300 KRW |
25.0300 KRW |
| 2024-07-15 |
23.4914 KRW |
410,974,321.7424 BEAM |
22.0600 KRW |
21.9600 KRW |
24.8900 KRW |
24.8500 KRW |
| 2024-07-14 |
21.7654 KRW |
65,772,110.6664 BEAM |
21.4700 KRW |
21.3200 KRW |
22.1500 KRW |
22.0400 KRW |
| 2024-07-13 |
21.4620 KRW |
79,392,123.0343 BEAM |
21.2200 KRW |
21.0400 KRW |
22.0400 KRW |
21.5500 KRW |
| 2024-07-12 |
20.5975 KRW |
69,858,679.9313 BEAM |
20.5000 KRW |
20.0200 KRW |
21.2400 KRW |
21.2100 KRW |
| 2024-07-11 |
20.9700 KRW |
118,165,555.3629 BEAM |
21.1800 KRW |
20.5000 KRW |
21.5900 KRW |
20.5800 KRW |
| 2024-07-10 |
21.1015 KRW |
117,845,111.2039 BEAM |
20.7100 KRW |
20.4500 KRW |
21.6600 KRW |
21.1500 KRW |
| 2024-07-09 |
20.6065 KRW |
97,637,468.1228 BEAM |
20.4200 KRW |
20.2100 KRW |
21.1800 KRW |
20.5600 KRW |
| 2024-07-08 |
19.7614 KRW |
232,438,441.0558 BEAM |
19.6200 KRW |
18.5300 KRW |
20.8700 KRW |
20.5500 KRW |
| 2024-07-07 |
20.6246 KRW |
168,391,790.8893 BEAM |
21.5200 KRW |
19.6600 KRW |
21.5300 KRW |
19.8300 KRW |
| 2024-07-06 |
20.7068 KRW |
196,609,735.0815 BEAM |
20.3700 KRW |
19.8400 KRW |
21.7500 KRW |
21.6200 KRW |
| 2024-07-05 |
19.3988 KRW |
456,499,931.9121 BEAM |
20.1700 KRW |
18.0000 KRW |
20.9000 KRW |
20.3600 KRW |
| 2024-07-04 |
21.8604 KRW |
444,725,907.6554 BEAM |
23.8000 KRW |
20.4100 KRW |
23.8400 KRW |
20.5100 KRW |
| 2024-07-03 |
25.1720 KRW |
719,184,149.8919 BEAM |
25.9400 KRW |
23.5700 KRW |
26.1600 KRW |
23.7600 KRW |
| 2024-07-02 |
25.8868 KRW |
1,868,875,094.8111 BEAM |
24.0200 KRW |
23.8000 KRW |
27.2000 KRW |
25.9400 KRW |
| 2024-07-01 |
23.9391 KRW |
389,361,924.9322 BEAM |
22.9500 KRW |
22.7900 KRW |
24.6400 KRW |
23.9200 KRW |
| 2024-06-30 |
21.8100 KRW |
53,149,664.7428 BEAM |
21.8300 KRW |
21.3200 KRW |
22.4200 KRW |
22.4200 KRW |
| 2024-06-29 |
22.3648 KRW |
50,794,790.4866 BEAM |
22.5700 KRW |
21.8000 KRW |
22.6700 KRW |
21.8700 KRW |
| 2024-06-28 |
23.2103 KRW |
85,514,147.3372 BEAM |
23.8500 KRW |
22.4700 KRW |
23.9000 KRW |
22.6400 KRW |
| 2024-06-27 |
22.9437 KRW |
102,218,665.8231 BEAM |
22.8300 KRW |
22.1300 KRW |
23.9800 KRW |
23.8000 KRW |
| 2024-06-26 |
24.0009 KRW |
65,435,107.1456 BEAM |
23.9900 KRW |
23.0000 KRW |
24.6400 KRW |
23.2300 KRW |
| 2024-06-25 |
23.3297 KRW |
96,241,823.7643 BEAM |
22.9800 KRW |
22.6000 KRW |
24.5200 KRW |
24.0200 KRW |