Crypto exchange UpBit

Market Beam (BEAM) / KRW

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