Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
8.1645 KRW |
79,900,954.4819 BEAM |
8.2150 KRW |
8.0420 KRW |
8.3910 KRW |
8.3620 KRW |
| 2025-07-07 |
8.3889 KRW |
152,562,468.6104 BEAM |
8.5170 KRW |
8.1000 KRW |
8.6110 KRW |
8.1840 KRW |
| 2025-07-06 |
7.9678 KRW |
111,949,990.4896 BEAM |
7.8970 KRW |
7.7220 KRW |
8.3450 KRW |
8.1800 KRW |
| 2025-07-05 |
7.9961 KRW |
132,479,437.9574 BEAM |
7.9520 KRW |
7.7360 KRW |
8.1560 KRW |
7.8110 KRW |
| 2025-07-04 |
8.2699 KRW |
676,755,522.2401 BEAM |
8.3790 KRW |
7.8070 KRW |
8.6920 KRW |
7.9150 KRW |
| 2025-07-03 |
8.5141 KRW |
3,237,638,693.1214 BEAM |
7.7010 KRW |
7.7010 KRW |
9.1670 KRW |
8.5440 KRW |
| 2025-07-02 |
7.5782 KRW |
255,088,964.6808 BEAM |
7.2900 KRW |
7.1390 KRW |
8.0250 KRW |
7.6740 KRW |
| 2025-07-01 |
7.6560 KRW |
271,291,102.1470 BEAM |
7.7940 KRW |
7.2500 KRW |
7.9920 KRW |
7.2500 KRW |
| 2025-06-30 |
7.8696 KRW |
268,028,716.2114 BEAM |
7.9630 KRW |
7.5800 KRW |
8.0260 KRW |
7.6320 KRW |
| 2025-06-29 |
7.7429 KRW |
342,924,360.1133 BEAM |
7.5490 KRW |
7.4280 KRW |
7.9900 KRW |
7.9750 KRW |
| 2025-06-28 |
7.3621 KRW |
167,794,276.4683 BEAM |
7.4700 KRW |
7.2670 KRW |
7.4950 KRW |
7.4780 KRW |
| 2025-06-27 |
7.3281 KRW |
491,064,517.6619 BEAM |
7.2780 KRW |
6.9060 KRW |
7.6850 KRW |
7.5100 KRW |
| 2025-06-26 |
7.3283 KRW |
1,040,304,978.5961 BEAM |
7.0370 KRW |
6.9960 KRW |
7.6750 KRW |
7.3250 KRW |
| 2025-06-25 |
7.1924 KRW |
198,055,214.7873 BEAM |
7.2760 KRW |
6.9800 KRW |
7.3670 KRW |
7.0620 KRW |
| 2025-06-24 |
7.2741 KRW |
286,822,993.8878 BEAM |
7.0630 KRW |
7.0180 KRW |
7.4800 KRW |
7.2700 KRW |
| 2025-06-23 |
6.5113 KRW |
294,910,236.8683 BEAM |
6.3300 KRW |
6.2620 KRW |
7.0310 KRW |
7.0230 KRW |
| 2025-06-22 |
6.3534 KRW |
360,398,148.8384 BEAM |
6.6610 KRW |
6.0750 KRW |
6.7880 KRW |
6.1440 KRW |
| 2025-06-21 |
6.8499 KRW |
251,400,760.0134 BEAM |
7.0280 KRW |
6.4510 KRW |
7.2000 KRW |
6.4780 KRW |
| 2025-06-20 |
7.2249 KRW |
263,021,509.2034 BEAM |
7.2880 KRW |
6.8700 KRW |
7.4490 KRW |
7.0490 KRW |
| 2025-06-19 |
7.3684 KRW |
141,371,472.9713 BEAM |
7.3530 KRW |
7.2130 KRW |
7.5180 KRW |
7.3150 KRW |
| 2025-06-18 |
7.2704 KRW |
226,909,267.7158 BEAM |
7.4820 KRW |
7.0360 KRW |
7.5800 KRW |
7.2790 KRW |
| 2025-06-17 |
7.6261 KRW |
305,104,319.8768 BEAM |
7.8600 KRW |
7.2910 KRW |
7.9460 KRW |
7.4700 KRW |
| 2025-06-16 |
8.1395 KRW |
94,693,878.1667 BEAM |
8.0180 KRW |
7.9130 KRW |
8.3190 KRW |
8.1800 KRW |
| 2025-06-15 |
8.0420 KRW |
52,002,584.2508 BEAM |
8.0200 KRW |
7.9430 KRW |
8.1800 KRW |
8.0990 KRW |
| 2025-06-14 |
8.1001 KRW |
42,959,483.6861 BEAM |
8.1650 KRW |
7.9670 KRW |
8.1940 KRW |
7.9670 KRW |
| 2025-06-13 |
7.9689 KRW |
281,997,073.3471 BEAM |
8.3850 KRW |
7.7740 KRW |
8.3850 KRW |
8.0900 KRW |
| 2025-06-12 |
8.8585 KRW |
122,423,150.2863 BEAM |
9.1120 KRW |
8.6670 KRW |
9.1370 KRW |
8.6720 KRW |
| 2025-06-11 |
9.3455 KRW |
97,078,092.3554 BEAM |
9.4480 KRW |
9.1620 KRW |
9.5790 KRW |
9.2750 KRW |
| 2025-06-10 |
9.2443 KRW |
98,433,181.2863 BEAM |
9.2170 KRW |
9.0830 KRW |
9.4110 KRW |
9.2800 KRW |
| 2025-06-09 |
8.7692 KRW |
138,783,538.7337 BEAM |
8.8180 KRW |
8.5100 KRW |
9.1090 KRW |
9.0920 KRW |
| 2025-06-08 |
8.5786 KRW |
95,156,111.9980 BEAM |
8.6970 KRW |
8.4520 KRW |
8.8600 KRW |
8.8590 KRW |
| 2025-06-07 |
8.6438 KRW |
91,567,948.0757 BEAM |
8.4520 KRW |
8.4100 KRW |
8.7990 KRW |
8.6950 KRW |
| 2025-06-06 |
8.5414 KRW |
117,265,458.5093 BEAM |
8.3990 KRW |
8.3430 KRW |
8.8080 KRW |
8.4500 KRW |
| 2025-06-05 |
8.9247 KRW |
489,147,866.6998 BEAM |
8.8560 KRW |
8.2350 KRW |
9.3600 KRW |
8.4450 KRW |
| 2025-06-04 |
9.1324 KRW |
160,176,926.0887 BEAM |
9.2230 KRW |
8.8150 KRW |
9.4040 KRW |
8.8800 KRW |
| 2025-06-03 |
9.3226 KRW |
150,543,831.1086 BEAM |
9.2310 KRW |
9.1500 KRW |
9.4820 KRW |
9.1720 KRW |
| 2025-06-02 |
9.0446 KRW |
164,353,407.9391 BEAM |
9.2570 KRW |
8.8840 KRW |
9.2710 KRW |
9.1010 KRW |
| 2025-06-01 |
9.0119 KRW |
139,321,001.8805 BEAM |
9.0360 KRW |
8.8020 KRW |
9.2670 KRW |
9.2240 KRW |
| 2025-05-31 |
8.8559 KRW |
317,064,474.7801 BEAM |
8.8850 KRW |
8.6190 KRW |
9.2390 KRW |
9.1770 KRW |
| 2025-05-30 |
9.7426 KRW |
582,854,055.2248 BEAM |
10.2700 KRW |
8.9200 KRW |
10.5200 KRW |
8.9870 KRW |
| 2025-05-29 |
10.5180 KRW |
313,472,866.1317 BEAM |
10.6400 KRW |
10.2400 KRW |
10.8900 KRW |
10.3300 KRW |
| 2025-05-28 |
10.6213 KRW |
251,503,177.8215 BEAM |
10.7900 KRW |
10.2000 KRW |
10.8900 KRW |
10.4300 KRW |
| 2025-05-27 |
10.7313 KRW |
250,929,871.9861 BEAM |
10.5200 KRW |
10.2200 KRW |
11.0400 KRW |
10.7900 KRW |
| 2025-05-26 |
10.7005 KRW |
245,123,840.1969 BEAM |
10.7100 KRW |
10.4800 KRW |
10.9900 KRW |
10.5000 KRW |
| 2025-05-25 |
10.4803 KRW |
323,633,278.1212 BEAM |
10.8000 KRW |
10.1300 KRW |
10.8700 KRW |
10.6500 KRW |
| 2025-05-24 |
10.8148 KRW |
310,044,101.0408 BEAM |
10.7100 KRW |
10.5800 KRW |
11.0100 KRW |
10.7700 KRW |
| 2025-05-23 |
11.6066 KRW |
924,793,796.7671 BEAM |
11.4700 KRW |
10.9600 KRW |
12.1000 KRW |
11.1500 KRW |
| 2025-05-22 |
11.1865 KRW |
260,853,330.7060 BEAM |
10.8400 KRW |
10.8000 KRW |
11.6200 KRW |
11.5000 KRW |
| 2025-05-21 |
10.9995 KRW |
261,635,200.3810 BEAM |
11.1900 KRW |
10.6400 KRW |
11.3000 KRW |
10.7000 KRW |
| 2025-05-20 |
11.0493 KRW |
195,371,120.5984 BEAM |
11.1400 KRW |
10.7800 KRW |
11.3300 KRW |
11.2500 KRW |