Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
10.8774 KRW |
336,858,043.0772 BEAM |
11.4600 KRW |
10.5200 KRW |
11.5100 KRW |
11.0300 KRW |
| 2025-05-18 |
11.3017 KRW |
358,270,333.2705 BEAM |
10.9800 KRW |
10.7500 KRW |
11.8300 KRW |
11.3300 KRW |
| 2025-05-17 |
10.9455 KRW |
386,002,589.0247 BEAM |
11.3300 KRW |
10.6700 KRW |
11.3400 KRW |
10.9600 KRW |
| 2025-05-16 |
11.6583 KRW |
364,561,204.6119 BEAM |
11.5800 KRW |
11.2500 KRW |
11.9100 KRW |
11.3000 KRW |
| 2025-05-15 |
12.0223 KRW |
565,597,465.8220 BEAM |
12.8200 KRW |
11.5500 KRW |
13.0400 KRW |
11.7500 KRW |
| 2025-05-14 |
13.2144 KRW |
499,840,217.1805 BEAM |
13.5500 KRW |
12.6400 KRW |
13.8100 KRW |
12.8700 KRW |
| 2025-05-13 |
12.5506 KRW |
575,915,164.6996 BEAM |
12.7500 KRW |
11.8200 KRW |
13.8900 KRW |
13.7200 KRW |
| 2025-05-12 |
12.9177 KRW |
721,407,663.1383 BEAM |
12.8000 KRW |
11.7700 KRW |
13.4300 KRW |
12.2500 KRW |
| 2025-05-11 |
12.8058 KRW |
558,567,547.7757 BEAM |
13.2500 KRW |
12.3000 KRW |
13.3900 KRW |
12.8400 KRW |
| 2025-05-10 |
12.4670 KRW |
575,752,205.3730 BEAM |
12.5100 KRW |
12.1000 KRW |
12.9900 KRW |
12.9700 KRW |
| 2025-05-09 |
12.1136 KRW |
1,094,522,641.2741 BEAM |
11.7700 KRW |
11.7400 KRW |
12.5200 KRW |
12.2400 KRW |
| 2025-05-08 |
11.1994 KRW |
1,244,503,799.6288 BEAM |
10.4700 KRW |
10.4400 KRW |
11.8600 KRW |
11.6700 KRW |
| 2025-05-07 |
10.3330 KRW |
406,423,624.9196 BEAM |
10.2500 KRW |
9.9360 KRW |
10.6900 KRW |
10.5000 KRW |
| 2025-05-06 |
10.7235 KRW |
1,268,553,463.0886 BEAM |
10.8300 KRW |
9.8550 KRW |
11.4700 KRW |
9.9600 KRW |
| 2025-05-05 |
10.7098 KRW |
1,061,318,735.2222 BEAM |
10.3800 KRW |
10.3400 KRW |
10.9800 KRW |
10.8100 KRW |
| 2025-05-04 |
10.5395 KRW |
397,212,133.9657 BEAM |
10.8200 KRW |
10.2700 KRW |
10.9300 KRW |
10.5400 KRW |
| 2025-05-03 |
11.1779 KRW |
927,848,643.6759 BEAM |
11.4000 KRW |
10.6500 KRW |
11.6900 KRW |
10.8000 KRW |
| 2025-05-02 |
11.7237 KRW |
2,328,602,098.4368 BEAM |
12.4100 KRW |
11.2100 KRW |
12.6700 KRW |
11.2700 KRW |
| 2025-05-01 |
12.5144 KRW |
11,295,352,246.9140 BEAM |
10.4300 KRW |
10.4300 KRW |
13.4500 KRW |
12.6500 KRW |
| 2025-04-30 |
10.3895 KRW |
634,174,620.6279 BEAM |
10.1400 KRW |
10.0700 KRW |
10.7400 KRW |
10.4500 KRW |
| 2025-04-29 |
10.3925 KRW |
333,881,534.6458 BEAM |
10.5000 KRW |
10.1000 KRW |
10.6500 KRW |
10.1800 KRW |
| 2025-04-28 |
10.3469 KRW |
484,448,326.3589 BEAM |
10.2800 KRW |
9.8270 KRW |
10.7700 KRW |
10.4500 KRW |
| 2025-04-27 |
10.5827 KRW |
438,204,984.7482 BEAM |
10.8700 KRW |
10.2500 KRW |
11.0000 KRW |
10.3100 KRW |
| 2025-04-26 |
10.5914 KRW |
797,762,128.5022 BEAM |
10.2300 KRW |
10.0700 KRW |
11.1900 KRW |
11.0200 KRW |
| 2025-04-25 |
10.2718 KRW |
502,609,436.1404 BEAM |
10.1300 KRW |
9.9240 KRW |
10.5800 KRW |
10.1400 KRW |
| 2025-04-24 |
9.8846 KRW |
452,977,827.3730 BEAM |
10.1600 KRW |
9.5970 KRW |
10.1600 KRW |
10.1600 KRW |
| 2025-04-23 |
10.3478 KRW |
1,189,374,808.6290 BEAM |
9.7590 KRW |
9.6930 KRW |
11.0000 KRW |
10.2100 KRW |
| 2025-04-22 |
9.2637 KRW |
289,889,483.3629 BEAM |
9.1890 KRW |
8.9000 KRW |
9.6000 KRW |
9.4340 KRW |
| 2025-04-21 |
9.3790 KRW |
331,025,355.4628 BEAM |
9.0710 KRW |
9.0070 KRW |
9.7360 KRW |
9.1410 KRW |
| 2025-04-20 |
9.1316 KRW |
230,125,565.0302 BEAM |
9.1860 KRW |
8.9100 KRW |
9.4010 KRW |
9.0770 KRW |
| 2025-04-19 |
8.8899 KRW |
145,520,326.3129 BEAM |
8.8490 KRW |
8.7400 KRW |
9.0750 KRW |
9.0700 KRW |
| 2025-04-18 |
8.6974 KRW |
240,059,897.0331 BEAM |
8.5950 KRW |
8.3800 KRW |
8.9340 KRW |
8.8670 KRW |
| 2025-04-17 |
8.2652 KRW |
245,065,754.5206 BEAM |
8.1900 KRW |
8.0820 KRW |
8.6790 KRW |
8.6130 KRW |
| 2025-04-16 |
8.2469 KRW |
402,915,850.3308 BEAM |
8.3440 KRW |
7.9440 KRW |
8.4700 KRW |
8.3000 KRW |
| 2025-04-15 |
8.5392 KRW |
375,292,225.8782 BEAM |
8.5510 KRW |
8.2780 KRW |
8.7580 KRW |
8.4920 KRW |
| 2025-04-14 |
8.8796 KRW |
1,030,970,427.2414 BEAM |
8.5740 KRW |
8.4790 KRW |
9.3490 KRW |
8.6000 KRW |
| 2025-04-13 |
8.9785 KRW |
381,156,119.8164 BEAM |
9.4800 KRW |
8.3770 KRW |
9.5870 KRW |
8.4800 KRW |
| 2025-04-12 |
9.2614 KRW |
409,238,586.3924 BEAM |
9.1910 KRW |
8.9190 KRW |
9.6660 KRW |
9.4860 KRW |
| 2025-04-11 |
9.4521 KRW |
353,097,056.3426 BEAM |
9.1030 KRW |
9.0150 KRW |
9.7240 KRW |
9.3040 KRW |
| 2025-04-10 |
9.3594 KRW |
199,236,384.1942 BEAM |
9.5340 KRW |
9.0210 KRW |
9.5900 KRW |
9.1490 KRW |
| 2025-04-09 |
8.8816 KRW |
312,109,350.1697 BEAM |
8.4770 KRW |
8.0750 KRW |
9.7600 KRW |
9.5400 KRW |
| 2025-04-08 |
8.9774 KRW |
177,789,802.5868 BEAM |
8.9780 KRW |
8.5400 KRW |
9.2560 KRW |
8.5890 KRW |
| 2025-04-07 |
8.5805 KRW |
492,566,949.5694 BEAM |
8.5190 KRW |
7.7860 KRW |
9.2990 KRW |
9.0100 KRW |
| 2025-04-06 |
9.1577 KRW |
268,927,415.7607 BEAM |
9.6430 KRW |
8.3690 KRW |
9.7420 KRW |
8.4820 KRW |
| 2025-04-05 |
9.6081 KRW |
101,347,143.1083 BEAM |
9.5830 KRW |
9.4800 KRW |
9.7430 KRW |
9.5660 KRW |
| 2025-04-04 |
9.5499 KRW |
217,140,587.3089 BEAM |
9.6610 KRW |
9.3000 KRW |
9.8290 KRW |
9.6090 KRW |
| 2025-04-03 |
9.6329 KRW |
417,530,489.4605 BEAM |
9.3780 KRW |
9.2400 KRW |
10.0700 KRW |
9.6070 KRW |
| 2025-04-02 |
9.9058 KRW |
518,511,442.8737 BEAM |
10.2800 KRW |
9.2440 KRW |
10.4800 KRW |
9.2440 KRW |
| 2025-04-01 |
10.5062 KRW |
455,238,782.0929 BEAM |
10.4900 KRW |
10.1600 KRW |
11.0400 KRW |
10.3800 KRW |
| 2025-03-31 |
10.5402 KRW |
519,196,445.2373 BEAM |
10.8100 KRW |
10.1600 KRW |
10.9000 KRW |
10.5600 KRW |