Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
302.6616 KRW |
100,182,696.7655 STEEM |
299.0000 KRW |
281.0000 KRW |
323.0000 KRW |
298.0000 KRW |
| 2023-10-30 |
295.1387 KRW |
48,731,095.4891 STEEM |
287.0000 KRW |
286.0000 KRW |
303.0000 KRW |
298.0000 KRW |
| 2023-10-29 |
292.5874 KRW |
38,628,537.2871 STEEM |
289.0000 KRW |
283.0000 KRW |
300.0000 KRW |
289.0000 KRW |
| 2023-10-28 |
282.7958 KRW |
40,073,039.8360 STEEM |
280.0000 KRW |
274.0000 KRW |
295.0000 KRW |
288.0000 KRW |
| 2023-10-27 |
283.7922 KRW |
54,965,821.7961 STEEM |
293.0000 KRW |
270.0000 KRW |
303.0000 KRW |
281.0000 KRW |
| 2023-10-26 |
293.1333 KRW |
251,514,047.2962 STEEM |
287.0000 KRW |
274.0000 KRW |
310.0000 KRW |
294.0000 KRW |
| 2023-10-25 |
356.9520 KRW |
605,401,036.5177 STEEM |
344.0000 KRW |
274.0000 KRW |
447.0000 KRW |
286.0000 KRW |
| 2023-10-24 |
333.7979 KRW |
233,336,149.6886 STEEM |
305.0000 KRW |
300.0000 KRW |
362.0000 KRW |
352.0000 KRW |
| 2023-10-23 |
293.5563 KRW |
124,156,376.7524 STEEM |
314.0000 KRW |
276.0000 KRW |
315.0000 KRW |
307.0000 KRW |
| 2023-10-22 |
302.6098 KRW |
280,148,637.5227 STEEM |
291.0000 KRW |
278.0000 KRW |
317.0000 KRW |
311.0000 KRW |
| 2023-10-21 |
292.2344 KRW |
282,565,816.8319 STEEM |
272.0000 KRW |
263.0000 KRW |
319.0000 KRW |
293.0000 KRW |
| 2023-10-20 |
254.6751 KRW |
35,016,076.2445 STEEM |
243.0000 KRW |
239.0000 KRW |
268.0000 KRW |
268.0000 KRW |
| 2023-10-19 |
244.5185 KRW |
27,475,469.9230 STEEM |
245.0000 KRW |
233.0000 KRW |
255.0000 KRW |
243.0000 KRW |
| 2023-10-18 |
250.3533 KRW |
16,285,393.8189 STEEM |
256.0000 KRW |
242.0000 KRW |
259.0000 KRW |
246.0000 KRW |
| 2023-10-17 |
250.6641 KRW |
17,899,789.8384 STEEM |
249.0000 KRW |
245.0000 KRW |
257.0000 KRW |
253.0000 KRW |
| 2023-10-16 |
246.7009 KRW |
18,701,884.7659 STEEM |
247.0000 KRW |
241.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2023-10-15 |
240.2137 KRW |
14,872,742.0719 STEEM |
235.0000 KRW |
234.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2023-10-14 |
233.8891 KRW |
4,020,962.0299 STEEM |
236.0000 KRW |
232.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2023-10-13 |
232.4783 KRW |
4,608,344.8998 STEEM |
233.0000 KRW |
230.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2023-10-12 |
230.9617 KRW |
4,388,772.3737 STEEM |
230.0000 KRW |
228.0000 KRW |
234.0000 KRW |
234.0000 KRW |
| 2023-10-11 |
231.0503 KRW |
11,097,817.6533 STEEM |
239.0000 KRW |
227.0000 KRW |
241.0000 KRW |
231.0000 KRW |
| 2023-10-10 |
235.7049 KRW |
6,880,586.6681 STEEM |
238.0000 KRW |
234.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2023-10-09 |
238.1742 KRW |
12,212,184.7239 STEEM |
244.0000 KRW |
231.0000 KRW |
246.0000 KRW |
238.0000 KRW |
| 2023-10-08 |
242.7046 KRW |
11,475,001.3867 STEEM |
246.0000 KRW |
240.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2023-10-07 |
243.3358 KRW |
11,530,403.1520 STEEM |
244.0000 KRW |
239.0000 KRW |
250.0000 KRW |
245.0000 KRW |
| 2023-10-06 |
234.1593 KRW |
7,711,545.3026 STEEM |
233.0000 KRW |
231.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2023-10-05 |
233.3420 KRW |
7,566,079.6284 STEEM |
236.0000 KRW |
231.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2023-10-04 |
235.8419 KRW |
11,506,571.4302 STEEM |
240.0000 KRW |
232.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2023-10-03 |
238.5218 KRW |
13,431,704.5204 STEEM |
238.0000 KRW |
233.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2023-10-02 |
240.9844 KRW |
11,804,869.3058 STEEM |
246.0000 KRW |
235.0000 KRW |
247.0000 KRW |
237.0000 KRW |
| 2023-10-01 |
242.2083 KRW |
11,106,506.4665 STEEM |
237.0000 KRW |
236.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2023-09-30 |
238.8259 KRW |
12,048,473.5134 STEEM |
235.0000 KRW |
233.0000 KRW |
244.0000 KRW |
240.0000 KRW |
| 2023-09-29 |
236.4729 KRW |
11,127,045.1102 STEEM |
234.0000 KRW |
231.0000 KRW |
241.0000 KRW |
235.0000 KRW |
| 2023-09-28 |
232.1229 KRW |
6,843,376.5869 STEEM |
231.0000 KRW |
228.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2023-09-27 |
229.1493 KRW |
5,789,427.2684 STEEM |
228.0000 KRW |
227.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2023-09-26 |
228.6214 KRW |
8,391,787.0180 STEEM |
232.0000 KRW |
226.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2023-09-25 |
229.7396 KRW |
13,372,176.8784 STEEM |
238.0000 KRW |
226.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2023-09-24 |
235.4326 KRW |
13,453,751.2480 STEEM |
239.0000 KRW |
230.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2023-09-23 |
237.0718 KRW |
10,746,552.0576 STEEM |
237.0000 KRW |
233.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2023-09-22 |
231.2708 KRW |
13,472,788.7332 STEEM |
226.0000 KRW |
225.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2023-09-21 |
229.8311 KRW |
14,453,303.2575 STEEM |
233.0000 KRW |
222.0000 KRW |
239.0000 KRW |
225.0000 KRW |
| 2023-09-20 |
227.6757 KRW |
11,058,353.0208 STEEM |
225.0000 KRW |
222.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2023-09-19 |
222.2824 KRW |
3,190,169.3896 STEEM |
222.0000 KRW |
219.0000 KRW |
225.0000 KRW |
225.0000 KRW |
| 2023-09-18 |
219.1543 KRW |
3,810,013.2514 STEEM |
218.0000 KRW |
214.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2023-09-17 |
221.4270 KRW |
6,153,635.1946 STEEM |
228.0000 KRW |
215.0000 KRW |
229.0000 KRW |
218.0000 KRW |
| 2023-09-16 |
225.3169 KRW |
6,390,988.6580 STEEM |
224.0000 KRW |
222.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2023-09-15 |
221.0007 KRW |
7,611,929.1693 STEEM |
221.0000 KRW |
216.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2023-09-14 |
220.1725 KRW |
15,110,223.2066 STEEM |
215.0000 KRW |
213.0000 KRW |
227.0000 KRW |
221.0000 KRW |
| 2023-09-13 |
210.2686 KRW |
4,668,538.7469 STEEM |
206.0000 KRW |
206.0000 KRW |
214.0000 KRW |
212.0000 KRW |
| 2023-09-12 |
206.7676 KRW |
3,140,966.2022 STEEM |
205.0000 KRW |
203.0000 KRW |
210.0000 KRW |
208.0000 KRW |