Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
14.7025 KRW |
260,788,987.5866 BEAM |
14.6000 KRW |
14.1400 KRW |
15.8400 KRW |
15.3500 KRW |
| 2025-02-07 |
15.2031 KRW |
403,844,706.8086 BEAM |
14.8600 KRW |
14.1600 KRW |
15.9800 KRW |
14.5200 KRW |
| 2025-02-06 |
15.8778 KRW |
475,922,026.9327 BEAM |
16.0200 KRW |
14.6300 KRW |
16.7900 KRW |
14.8000 KRW |
| 2025-02-05 |
16.7612 KRW |
493,032,236.2245 BEAM |
17.2800 KRW |
15.7800 KRW |
17.8500 KRW |
15.9600 KRW |
| 2025-02-04 |
17.9389 KRW |
472,308,823.4135 BEAM |
19.9300 KRW |
16.8300 KRW |
20.2700 KRW |
17.2300 KRW |
| 2025-02-03 |
17.4330 KRW |
535,389,481.7643 BEAM |
19.1200 KRW |
15.7000 KRW |
20.2900 KRW |
20.0800 KRW |
| 2025-02-02 |
20.2530 KRW |
425,774,267.1249 BEAM |
20.8900 KRW |
17.8500 KRW |
21.7500 KRW |
18.4000 KRW |
| 2025-02-01 |
22.1563 KRW |
207,445,531.0813 BEAM |
23.8000 KRW |
20.5000 KRW |
24.2900 KRW |
20.9200 KRW |
| 2025-01-31 |
24.3290 KRW |
155,982,141.0218 BEAM |
23.8200 KRW |
23.6100 KRW |
25.4000 KRW |
23.8500 KRW |
| 2025-01-30 |
23.7705 KRW |
170,298,274.3854 BEAM |
23.0800 KRW |
22.7800 KRW |
24.4500 KRW |
23.9900 KRW |
| 2025-01-29 |
22.8532 KRW |
250,972,135.6748 BEAM |
22.1000 KRW |
21.7300 KRW |
24.1000 KRW |
23.1800 KRW |
| 2025-01-28 |
23.3518 KRW |
291,345,098.0018 BEAM |
25.0100 KRW |
21.9100 KRW |
25.3400 KRW |
22.0300 KRW |
| 2025-01-27 |
24.1839 KRW |
288,824,736.6026 BEAM |
25.7500 KRW |
22.7700 KRW |
25.9100 KRW |
24.2900 KRW |
| 2025-01-26 |
26.2003 KRW |
340,238,943.7344 BEAM |
27.3700 KRW |
25.4800 KRW |
27.6500 KRW |
25.8100 KRW |
| 2025-01-25 |
27.3468 KRW |
55,495,934.5810 BEAM |
27.4100 KRW |
26.6500 KRW |
28.2000 KRW |
27.5300 KRW |
| 2025-01-24 |
28.4223 KRW |
49,876,439.5672 BEAM |
28.6000 KRW |
27.3600 KRW |
29.3800 KRW |
27.6900 KRW |
| 2025-01-23 |
28.6589 KRW |
74,586,176.3037 BEAM |
29.2400 KRW |
28.0000 KRW |
29.6200 KRW |
28.0000 KRW |
| 2025-01-22 |
30.4198 KRW |
33,622,325.4249 BEAM |
30.7800 KRW |
29.3000 KRW |
31.2600 KRW |
29.4500 KRW |
| 2025-01-21 |
29.9243 KRW |
64,076,494.8433 BEAM |
30.3400 KRW |
29.0000 KRW |
31.6900 KRW |
30.7400 KRW |
| 2025-01-20 |
32.1887 KRW |
83,062,875.2688 BEAM |
32.0000 KRW |
30.1800 KRW |
34.5000 KRW |
31.3600 KRW |
| 2025-01-19 |
33.7123 KRW |
101,205,016.5418 BEAM |
35.2900 KRW |
31.8600 KRW |
36.2000 KRW |
32.9500 KRW |
| 2025-01-18 |
36.3858 KRW |
66,953,671.3706 BEAM |
37.6500 KRW |
34.8000 KRW |
38.3100 KRW |
34.8200 KRW |
| 2025-01-17 |
36.4289 KRW |
162,521,783.8536 BEAM |
33.6900 KRW |
33.5900 KRW |
38.2300 KRW |
38.0200 KRW |
| 2025-01-16 |
34.4785 KRW |
57,416,656.7626 BEAM |
35.5800 KRW |
33.3800 KRW |
35.7300 KRW |
34.5800 KRW |
| 2025-01-15 |
34.1756 KRW |
81,512,663.3105 BEAM |
33.7900 KRW |
31.9100 KRW |
36.1000 KRW |
35.8700 KRW |
| 2025-01-14 |
33.4092 KRW |
158,116,143.8562 BEAM |
32.8100 KRW |
32.3900 KRW |
34.8100 KRW |
33.8100 KRW |
| 2025-01-13 |
32.1120 KRW |
87,543,272.0870 BEAM |
33.9500 KRW |
30.6200 KRW |
34.9100 KRW |
30.8800 KRW |
| 2025-01-12 |
34.4451 KRW |
50,872,678.4911 BEAM |
34.5900 KRW |
33.6200 KRW |
35.2900 KRW |
34.0200 KRW |
| 2025-01-11 |
34.6803 KRW |
54,184,075.6197 BEAM |
35.2000 KRW |
34.1000 KRW |
35.4800 KRW |
34.6100 KRW |
| 2025-01-10 |
35.4396 KRW |
81,462,001.8164 BEAM |
34.7000 KRW |
34.4100 KRW |
36.6600 KRW |
35.1500 KRW |
| 2025-01-09 |
35.0637 KRW |
110,948,903.1939 BEAM |
36.1000 KRW |
33.8300 KRW |
36.3200 KRW |
34.2200 KRW |
| 2025-01-08 |
35.9226 KRW |
100,871,715.2287 BEAM |
37.5200 KRW |
34.1900 KRW |
37.7500 KRW |
35.3100 KRW |
| 2025-01-07 |
39.6770 KRW |
117,982,068.0913 BEAM |
41.4700 KRW |
37.1200 KRW |
41.9000 KRW |
37.3600 KRW |
| 2025-01-06 |
41.6625 KRW |
70,091,211.0967 BEAM |
41.5600 KRW |
40.7000 KRW |
43.0000 KRW |
41.6000 KRW |
| 2025-01-05 |
41.9180 KRW |
54,886,069.1406 BEAM |
42.8500 KRW |
41.0600 KRW |
43.4000 KRW |
41.7800 KRW |
| 2025-01-04 |
43.0011 KRW |
48,768,654.5818 BEAM |
43.5000 KRW |
42.2000 KRW |
43.9900 KRW |
42.8000 KRW |
| 2025-01-03 |
43.0534 KRW |
46,976,417.3514 BEAM |
42.0800 KRW |
41.6500 KRW |
44.4500 KRW |
43.8200 KRW |
| 2025-01-02 |
42.7411 KRW |
107,103,103.7843 BEAM |
40.2400 KRW |
39.8900 KRW |
44.2300 KRW |
42.1700 KRW |
| 2025-01-01 |
38.6271 KRW |
37,935,320.8647 BEAM |
37.4400 KRW |
36.8500 KRW |
40.8800 KRW |
40.4000 KRW |
| 2024-12-31 |
38.1370 KRW |
42,703,437.8012 BEAM |
38.3900 KRW |
36.7600 KRW |
39.5800 KRW |
37.4000 KRW |
| 2024-12-30 |
39.4149 KRW |
93,703,717.2038 BEAM |
38.9700 KRW |
37.4000 KRW |
40.5500 KRW |
39.5700 KRW |
| 2024-12-29 |
40.9028 KRW |
56,659,297.3924 BEAM |
41.6000 KRW |
38.4000 KRW |
42.6400 KRW |
38.9100 KRW |
| 2024-12-28 |
40.1434 KRW |
30,287,427.7260 BEAM |
40.0500 KRW |
39.2300 KRW |
41.6200 KRW |
41.4100 KRW |
| 2024-12-27 |
41.9721 KRW |
141,791,819.3513 BEAM |
41.0100 KRW |
39.9100 KRW |
43.5100 KRW |
40.1100 KRW |
| 2024-12-26 |
41.7055 KRW |
45,984,520.3319 BEAM |
43.7400 KRW |
40.1300 KRW |
44.3300 KRW |
40.7700 KRW |
| 2024-12-25 |
44.3485 KRW |
52,551,418.1065 BEAM |
44.8400 KRW |
43.0500 KRW |
45.0000 KRW |
43.5000 KRW |
| 2024-12-24 |
44.5997 KRW |
54,980,472.4994 BEAM |
45.2800 KRW |
43.2600 KRW |
46.3700 KRW |
44.5600 KRW |
| 2024-12-23 |
41.7700 KRW |
58,745,512.6657 BEAM |
41.6800 KRW |
40.5500 KRW |
43.3800 KRW |
42.2900 KRW |
| 2024-12-22 |
41.0742 KRW |
62,255,740.2957 BEAM |
40.4500 KRW |
39.4900 KRW |
42.8500 KRW |
42.0900 KRW |
| 2024-12-21 |
43.5471 KRW |
123,061,977.7190 BEAM |
44.1300 KRW |
39.8000 KRW |
46.3000 KRW |
40.0700 KRW |