Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
209.8783 KRW |
2,559,209.9885 STEEM |
211.0000 KRW |
208.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2023-08-31 |
214.1815 KRW |
4,121,902.0197 STEEM |
217.0000 KRW |
209.0000 KRW |
219.0000 KRW |
211.0000 KRW |
| 2023-08-30 |
217.8894 KRW |
3,246,779.1370 STEEM |
222.0000 KRW |
216.0000 KRW |
222.0000 KRW |
217.0000 KRW |
| 2023-08-29 |
214.9799 KRW |
7,448,835.7734 STEEM |
214.0000 KRW |
209.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2023-08-28 |
214.4986 KRW |
4,040,434.8642 STEEM |
218.0000 KRW |
210.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2023-08-27 |
219.2442 KRW |
1,927,773.3426 STEEM |
220.0000 KRW |
218.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2023-08-26 |
220.3800 KRW |
2,597,336.2814 STEEM |
223.0000 KRW |
219.0000 KRW |
223.0000 KRW |
219.0000 KRW |
| 2023-08-25 |
222.0464 KRW |
11,873,771.6836 STEEM |
227.0000 KRW |
218.0000 KRW |
229.0000 KRW |
221.0000 KRW |
| 2023-08-24 |
225.7957 KRW |
34,098,258.7849 STEEM |
219.0000 KRW |
217.0000 KRW |
231.0000 KRW |
225.0000 KRW |
| 2023-08-23 |
217.0965 KRW |
3,114,610.5783 STEEM |
216.0000 KRW |
214.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2023-08-22 |
216.6594 KRW |
7,933,747.9051 STEEM |
220.0000 KRW |
213.0000 KRW |
221.0000 KRW |
216.0000 KRW |
| 2023-08-21 |
219.8669 KRW |
6,144,961.8065 STEEM |
223.0000 KRW |
217.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2023-08-20 |
222.7257 KRW |
8,223,827.0323 STEEM |
223.0000 KRW |
219.0000 KRW |
227.0000 KRW |
223.0000 KRW |
| 2023-08-19 |
220.1709 KRW |
8,766,094.6664 STEEM |
219.0000 KRW |
217.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2023-08-18 |
222.4400 KRW |
76,488,091.8650 STEEM |
212.0000 KRW |
210.0000 KRW |
231.0000 KRW |
219.0000 KRW |
| 2023-08-17 |
220.3363 KRW |
12,556,869.1987 STEEM |
224.0000 KRW |
209.0000 KRW |
230.0000 KRW |
213.0000 KRW |
| 2023-08-16 |
232.9013 KRW |
14,964,349.1879 STEEM |
241.0000 KRW |
224.0000 KRW |
241.0000 KRW |
226.0000 KRW |
| 2023-08-15 |
246.2131 KRW |
10,262,786.0559 STEEM |
251.0000 KRW |
239.0000 KRW |
252.0000 KRW |
240.0000 KRW |
| 2023-08-14 |
249.7453 KRW |
15,583,586.4089 STEEM |
248.0000 KRW |
247.0000 KRW |
253.0000 KRW |
250.0000 KRW |
| 2023-08-13 |
247.3633 KRW |
5,286,169.2707 STEEM |
248.0000 KRW |
246.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2023-08-12 |
246.1158 KRW |
5,577,166.4265 STEEM |
246.0000 KRW |
244.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2023-08-11 |
244.6918 KRW |
4,139,727.9814 STEEM |
244.0000 KRW |
243.0000 KRW |
246.0000 KRW |
246.0000 KRW |
| 2023-08-10 |
243.3375 KRW |
6,866,547.7540 STEEM |
244.0000 KRW |
241.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2023-08-09 |
242.9650 KRW |
4,601,022.0720 STEEM |
245.0000 KRW |
241.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2023-08-08 |
241.5153 KRW |
4,498,863.7781 STEEM |
242.0000 KRW |
240.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2023-08-07 |
241.4725 KRW |
8,632,742.1432 STEEM |
244.0000 KRW |
238.0000 KRW |
245.0000 KRW |
241.0000 KRW |
| 2023-08-06 |
244.2841 KRW |
12,089,049.3277 STEEM |
247.0000 KRW |
242.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2023-08-05 |
252.0570 KRW |
90,923,347.7698 STEEM |
244.0000 KRW |
240.0000 KRW |
261.0000 KRW |
247.0000 KRW |
| 2023-08-04 |
242.4563 KRW |
10,642,875.2843 STEEM |
244.0000 KRW |
238.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2023-08-03 |
240.7249 KRW |
5,284,687.0871 STEEM |
243.0000 KRW |
238.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2023-08-02 |
243.1877 KRW |
6,893,772.3306 STEEM |
244.0000 KRW |
239.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2023-08-01 |
240.8970 KRW |
8,033,373.3470 STEEM |
246.0000 KRW |
237.0000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2023-07-31 |
244.6545 KRW |
8,524,790.2182 STEEM |
243.0000 KRW |
242.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2023-07-30 |
249.9219 KRW |
30,389,132.2332 STEEM |
250.0000 KRW |
240.0000 KRW |
258.0000 KRW |
242.0000 KRW |
| 2023-07-29 |
246.5171 KRW |
15,220,541.0903 STEEM |
242.0000 KRW |
239.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2023-07-28 |
238.4899 KRW |
5,844,116.1500 STEEM |
238.0000 KRW |
235.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2023-07-27 |
237.3685 KRW |
3,962,891.4590 STEEM |
238.0000 KRW |
236.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2023-07-26 |
236.0684 KRW |
8,157,469.4551 STEEM |
237.0000 KRW |
233.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2023-07-25 |
234.9075 KRW |
6,201,597.9709 STEEM |
236.0000 KRW |
232.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2023-07-24 |
239.7963 KRW |
16,536,308.6106 STEEM |
247.0000 KRW |
234.0000 KRW |
248.0000 KRW |
237.0000 KRW |
| 2023-07-23 |
253.0381 KRW |
74,376,065.5070 STEEM |
248.0000 KRW |
245.0000 KRW |
263.0000 KRW |
247.0000 KRW |
| 2023-07-22 |
249.8146 KRW |
58,104,083.4473 STEEM |
244.0000 KRW |
244.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2023-07-21 |
242.7120 KRW |
11,159,407.4688 STEEM |
242.0000 KRW |
240.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2023-07-20 |
247.9566 KRW |
40,806,699.6545 STEEM |
239.0000 KRW |
238.0000 KRW |
257.0000 KRW |
243.0000 KRW |
| 2023-07-19 |
239.0063 KRW |
6,248,058.8594 STEEM |
238.0000 KRW |
237.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2023-07-18 |
238.3689 KRW |
14,456,496.1140 STEEM |
244.0000 KRW |
234.0000 KRW |
245.0000 KRW |
237.0000 KRW |
| 2023-07-17 |
244.5209 KRW |
16,002,655.0639 STEEM |
247.0000 KRW |
240.0000 KRW |
252.0000 KRW |
244.0000 KRW |
| 2023-07-16 |
247.7073 KRW |
17,032,722.4764 STEEM |
247.0000 KRW |
244.0000 KRW |
254.0000 KRW |
247.0000 KRW |
| 2023-07-15 |
246.9214 KRW |
26,600,991.5858 STEEM |
253.0000 KRW |
242.0000 KRW |
253.0000 KRW |
248.0000 KRW |
| 2023-07-14 |
258.6287 KRW |
159,416,524.1574 STEEM |
253.0000 KRW |
248.0000 KRW |
275.0000 KRW |
252.0000 KRW |