Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
22.5104 KRW |
142,806,328.3470 BEAM |
22.8300 KRW |
21.5800 KRW |
23.4700 KRW |
22.9600 KRW |
| 2024-06-23 |
23.7047 KRW |
64,129,939.6392 BEAM |
24.0200 KRW |
22.7100 KRW |
24.4900 KRW |
22.8100 KRW |
| 2024-06-22 |
24.0738 KRW |
47,706,945.5438 BEAM |
24.5000 KRW |
23.8600 KRW |
24.6400 KRW |
24.1100 KRW |
| 2024-06-21 |
24.8054 KRW |
93,889,845.7966 BEAM |
25.3200 KRW |
24.1600 KRW |
25.5600 KRW |
24.5300 KRW |
| 2024-06-20 |
26.0989 KRW |
150,716,605.4072 BEAM |
26.1100 KRW |
25.0900 KRW |
27.4100 KRW |
25.2300 KRW |
| 2024-06-19 |
26.9960 KRW |
104,586,448.6115 BEAM |
25.7600 KRW |
25.2900 KRW |
27.7700 KRW |
26.1100 KRW |
| 2024-06-18 |
25.3371 KRW |
170,187,327.9020 BEAM |
26.2600 KRW |
23.3000 KRW |
27.4600 KRW |
25.7700 KRW |
| 2024-06-17 |
26.9380 KRW |
106,020,095.9913 BEAM |
28.5600 KRW |
25.5000 KRW |
28.7800 KRW |
26.4800 KRW |
| 2024-06-16 |
27.7831 KRW |
57,168,490.9614 BEAM |
27.7200 KRW |
26.9300 KRW |
29.0800 KRW |
28.7600 KRW |
| 2024-06-15 |
28.0195 KRW |
32,682,379.1566 BEAM |
28.4000 KRW |
27.4800 KRW |
28.6400 KRW |
27.6700 KRW |
| 2024-06-14 |
28.6973 KRW |
77,160,885.5083 BEAM |
29.7500 KRW |
27.1200 KRW |
30.0900 KRW |
28.2200 KRW |
| 2024-06-13 |
31.1145 KRW |
93,747,280.4871 BEAM |
31.3600 KRW |
29.5000 KRW |
32.5000 KRW |
29.7500 KRW |
| 2024-06-12 |
31.6729 KRW |
135,596,303.8865 BEAM |
30.3100 KRW |
29.4000 KRW |
33.0600 KRW |
31.3900 KRW |
| 2024-06-11 |
30.5793 KRW |
80,261,157.3428 BEAM |
31.4600 KRW |
29.8000 KRW |
31.6800 KRW |
30.3200 KRW |
| 2024-06-10 |
32.1785 KRW |
64,652,245.2195 BEAM |
33.0400 KRW |
31.3200 KRW |
33.2400 KRW |
31.4600 KRW |
| 2024-06-09 |
32.3402 KRW |
55,716,966.8162 BEAM |
32.5500 KRW |
31.9100 KRW |
33.3400 KRW |
32.9500 KRW |
| 2024-06-08 |
32.9095 KRW |
84,070,990.6610 BEAM |
33.6200 KRW |
32.0100 KRW |
33.7500 KRW |
32.5300 KRW |
| 2024-06-07 |
34.5166 KRW |
191,731,994.7772 BEAM |
35.5500 KRW |
30.0500 KRW |
35.9000 KRW |
33.5000 KRW |
| 2024-06-06 |
37.1150 KRW |
261,464,120.1576 BEAM |
38.4400 KRW |
34.7400 KRW |
38.7500 KRW |
35.7000 KRW |
| 2024-06-05 |
38.6497 KRW |
119,955,730.1055 BEAM |
38.9300 KRW |
38.1600 KRW |
39.1400 KRW |
38.2900 KRW |
| 2024-06-04 |
39.0179 KRW |
231,187,320.7004 BEAM |
38.8600 KRW |
38.1200 KRW |
39.7200 KRW |
38.8200 KRW |
| 2024-06-03 |
38.6094 KRW |
303,655,370.2856 BEAM |
39.4200 KRW |
37.7000 KRW |
39.6900 KRW |
38.8100 KRW |
| 2024-06-02 |
40.2902 KRW |
517,725,364.3838 BEAM |
41.3400 KRW |
38.7500 KRW |
41.5800 KRW |
39.4200 KRW |
| 2024-06-01 |
41.8320 KRW |
2,159,243,912.9326 BEAM |
40.2100 KRW |
39.8200 KRW |
43.5000 KRW |
41.3600 KRW |
| 2024-05-31 |
43.5165 KRW |
3,793,955,338.4487 BEAM |
32.7000 KRW |
32.7000 KRW |
48.5000 KRW |
40.3000 KRW |