Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
11.0863 KRW |
667,644,637.4169 BEAM |
11.0000 KRW |
10.6400 KRW |
11.5600 KRW |
10.8700 KRW |
| 2025-03-29 |
11.2304 KRW |
919,066,230.4982 BEAM |
12.0300 KRW |
10.7300 KRW |
12.0600 KRW |
10.8400 KRW |
| 2025-03-28 |
12.7164 KRW |
1,790,720,523.8691 BEAM |
14.3900 KRW |
11.6600 KRW |
14.3900 KRW |
12.1400 KRW |
| 2025-03-27 |
14.8686 KRW |
2,708,747,585.1678 BEAM |
14.2700 KRW |
14.0800 KRW |
15.5000 KRW |
14.4700 KRW |
| 2025-03-26 |
13.7169 KRW |
1,690,308,984.2804 BEAM |
13.8000 KRW |
13.1000 KRW |
14.4900 KRW |
14.0500 KRW |
| 2025-03-25 |
13.6260 KRW |
5,134,454,890.0171 BEAM |
12.3700 KRW |
12.2200 KRW |
14.5700 KRW |
13.6500 KRW |
| 2025-03-24 |
12.6720 KRW |
1,394,957,769.0266 BEAM |
12.2000 KRW |
12.2000 KRW |
13.1500 KRW |
12.6000 KRW |
| 2025-03-23 |
12.4327 KRW |
1,913,699,945.6513 BEAM |
12.4900 KRW |
11.7000 KRW |
13.2900 KRW |
12.1700 KRW |
| 2025-03-22 |
12.0798 KRW |
3,561,484,129.1693 BEAM |
10.6900 KRW |
10.4200 KRW |
13.4900 KRW |
12.5500 KRW |
| 2025-03-21 |
10.1909 KRW |
576,142,600.3979 BEAM |
10.3800 KRW |
9.8180 KRW |
10.8000 KRW |
10.1900 KRW |
| 2025-03-20 |
10.5338 KRW |
1,144,022,828.0317 BEAM |
10.1400 KRW |
9.8540 KRW |
10.9900 KRW |
10.3000 KRW |
| 2025-03-19 |
9.7684 KRW |
1,294,569,300.0922 BEAM |
9.1800 KRW |
9.1300 KRW |
10.6000 KRW |
10.2200 KRW |
| 2025-03-18 |
9.2163 KRW |
179,595,473.0888 BEAM |
9.4200 KRW |
8.9500 KRW |
9.5290 KRW |
9.2190 KRW |
| 2025-03-17 |
9.1211 KRW |
185,166,128.7681 BEAM |
8.8400 KRW |
8.8390 KRW |
9.4550 KRW |
9.3880 KRW |
| 2025-03-16 |
9.2327 KRW |
202,816,132.4078 BEAM |
9.3740 KRW |
8.9100 KRW |
9.5560 KRW |
9.0140 KRW |
| 2025-03-15 |
9.3049 KRW |
184,680,550.7454 BEAM |
9.3200 KRW |
9.0640 KRW |
9.5790 KRW |
9.4000 KRW |
| 2025-03-14 |
9.1521 KRW |
461,330,242.8381 BEAM |
8.9160 KRW |
8.8080 KRW |
9.4980 KRW |
9.3490 KRW |
| 2025-03-13 |
8.8262 KRW |
247,011,426.3149 BEAM |
8.9550 KRW |
8.5310 KRW |
9.0500 KRW |
8.5860 KRW |
| 2025-03-12 |
8.6119 KRW |
458,861,864.0532 BEAM |
8.4390 KRW |
8.0660 KRW |
9.0500 KRW |
8.8070 KRW |
| 2025-03-11 |
8.0124 KRW |
1,207,211,958.2438 BEAM |
7.7940 KRW |
7.2620 KRW |
8.9350 KRW |
8.5380 KRW |
| 2025-03-10 |
8.6878 KRW |
740,980,240.4187 BEAM |
8.4450 KRW |
7.7030 KRW |
9.3500 KRW |
8.0260 KRW |
| 2025-03-09 |
9.0279 KRW |
396,725,073.8024 BEAM |
9.7810 KRW |
8.2840 KRW |
9.9000 KRW |
8.3980 KRW |
| 2025-03-08 |
9.7675 KRW |
119,205,507.9501 BEAM |
9.8700 KRW |
9.6000 KRW |
9.9700 KRW |
9.9050 KRW |
| 2025-03-07 |
9.9788 KRW |
279,931,744.4552 BEAM |
10.0700 KRW |
9.5720 KRW |
10.4200 KRW |
9.9660 KRW |
| 2025-03-06 |
10.4761 KRW |
239,755,978.5640 BEAM |
10.5000 KRW |
10.0400 KRW |
10.8300 KRW |
10.1900 KRW |
| 2025-03-05 |
10.2747 KRW |
268,197,110.9191 BEAM |
10.1800 KRW |
9.9740 KRW |
10.7600 KRW |
10.5000 KRW |
| 2025-03-04 |
10.1075 KRW |
683,584,228.4820 BEAM |
10.8300 KRW |
9.4440 KRW |
10.9300 KRW |
10.2800 KRW |
| 2025-03-03 |
12.0563 KRW |
644,313,892.9067 BEAM |
13.3100 KRW |
10.6400 KRW |
13.3500 KRW |
10.9200 KRW |
| 2025-03-02 |
12.4750 KRW |
611,592,822.9188 BEAM |
12.3300 KRW |
11.8600 KRW |
13.4900 KRW |
13.3100 KRW |
| 2025-03-01 |
12.3672 KRW |
346,435,539.0973 BEAM |
12.5900 KRW |
11.9400 KRW |
12.8300 KRW |
12.3700 KRW |
| 2025-02-28 |
12.4116 KRW |
1,035,823,438.8316 BEAM |
12.3500 KRW |
11.5300 KRW |
13.1600 KRW |
12.4700 KRW |
| 2025-02-27 |
12.4755 KRW |
414,649,765.2411 BEAM |
12.1000 KRW |
11.7800 KRW |
12.8800 KRW |
12.4600 KRW |
| 2025-02-26 |
11.9462 KRW |
235,988,059.6708 BEAM |
12.1100 KRW |
11.4900 KRW |
12.3400 KRW |
11.7100 KRW |
| 2025-02-25 |
11.4988 KRW |
696,253,447.2389 BEAM |
11.9300 KRW |
10.8600 KRW |
12.3600 KRW |
12.1500 KRW |
| 2025-02-24 |
12.9878 KRW |
674,536,230.5752 BEAM |
14.0700 KRW |
11.8000 KRW |
14.2100 KRW |
12.0200 KRW |
| 2025-02-23 |
14.2058 KRW |
408,685,514.7872 BEAM |
14.2000 KRW |
13.7600 KRW |
14.6800 KRW |
13.9000 KRW |
| 2025-02-22 |
14.1351 KRW |
358,376,216.4135 BEAM |
13.9300 KRW |
13.7000 KRW |
14.5400 KRW |
14.2800 KRW |
| 2025-02-21 |
14.9055 KRW |
856,301,029.3720 BEAM |
14.6100 KRW |
13.6200 KRW |
15.7000 KRW |
13.8900 KRW |
| 2025-02-20 |
14.3567 KRW |
272,152,727.8616 BEAM |
14.3800 KRW |
14.0400 KRW |
14.7300 KRW |
14.5500 KRW |
| 2025-02-19 |
14.4085 KRW |
225,754,821.4257 BEAM |
14.5700 KRW |
14.1200 KRW |
14.6700 KRW |
14.1400 KRW |