Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
297.4995 KRW |
566,213,293.2025 STEEM |
314.0000 KRW |
248.0000 KRW |
401.0000 KRW |
255.0000 KRW |
| 2023-07-12 |
316.3442 KRW |
426,620,898.7803 STEEM |
269.0000 KRW |
253.0000 KRW |
363.0000 KRW |
320.0000 KRW |
| 2023-07-11 |
257.6113 KRW |
66,564,434.7516 STEEM |
240.0000 KRW |
236.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2023-07-10 |
235.5768 KRW |
4,479,903.6152 STEEM |
238.0000 KRW |
232.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2023-07-09 |
238.1415 KRW |
4,443,752.9752 STEEM |
236.0000 KRW |
235.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2023-07-08 |
233.7700 KRW |
1,388,695.9209 STEEM |
236.0000 KRW |
231.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2023-07-07 |
234.1073 KRW |
2,944,667.0890 STEEM |
236.0000 KRW |
231.0000 KRW |
237.0000 KRW |
236.0000 KRW |
| 2023-07-06 |
239.7896 KRW |
4,792,969.8252 STEEM |
241.0000 KRW |
234.0000 KRW |
245.0000 KRW |
238.0000 KRW |
| 2023-07-05 |
243.2292 KRW |
11,035,600.4867 STEEM |
244.0000 KRW |
236.0000 KRW |
249.0000 KRW |
240.0000 KRW |
| 2023-07-04 |
240.8591 KRW |
5,698,192.3436 STEEM |
241.0000 KRW |
237.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2023-07-03 |
240.5865 KRW |
5,053,719.4508 STEEM |
241.0000 KRW |
237.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2023-07-02 |
241.7281 KRW |
10,808,102.0572 STEEM |
250.0000 KRW |
237.0000 KRW |
250.0000 KRW |
242.0000 KRW |
| 2023-07-01 |
246.3882 KRW |
30,850,984.5029 STEEM |
238.0000 KRW |
236.0000 KRW |
262.0000 KRW |
246.0000 KRW |
| 2023-06-30 |
232.2170 KRW |
9,652,260.4068 STEEM |
231.0000 KRW |
224.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2023-06-29 |
229.8981 KRW |
3,187,930.5843 STEEM |
228.0000 KRW |
225.0000 KRW |
235.0000 KRW |
232.0000 KRW |
| 2023-06-28 |
234.5953 KRW |
5,623,471.0459 STEEM |
242.0000 KRW |
226.0000 KRW |
242.0000 KRW |
229.0000 KRW |
| 2023-06-27 |
238.9115 KRW |
4,220,850.3862 STEEM |
239.0000 KRW |
235.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2023-06-26 |
240.1746 KRW |
7,241,341.4862 STEEM |
246.0000 KRW |
234.0000 KRW |
247.0000 KRW |
240.0000 KRW |
| 2023-06-25 |
244.1384 KRW |
9,621,237.4715 STEEM |
246.0000 KRW |
237.0000 KRW |
250.0000 KRW |
240.0000 KRW |
| 2023-06-24 |
240.5969 KRW |
8,978,961.2100 STEEM |
238.0000 KRW |
234.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2023-06-23 |
233.3010 KRW |
9,101,177.1811 STEEM |
225.0000 KRW |
224.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2023-06-22 |
226.6182 KRW |
9,315,503.1513 STEEM |
223.0000 KRW |
221.0000 KRW |
231.0000 KRW |
226.0000 KRW |
| 2023-06-21 |
217.6763 KRW |
7,551,891.6467 STEEM |
214.0000 KRW |
213.0000 KRW |
223.0000 KRW |
223.0000 KRW |
| 2023-06-20 |
210.6385 KRW |
4,595,200.4028 STEEM |
210.0000 KRW |
207.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2023-06-19 |
209.4774 KRW |
2,898,513.3041 STEEM |
206.0000 KRW |
206.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2023-06-18 |
209.7416 KRW |
2,434,706.6090 STEEM |
209.0000 KRW |
207.0000 KRW |
212.0000 KRW |
208.0000 KRW |
| 2023-06-17 |
209.1923 KRW |
3,487,944.0290 STEEM |
209.0000 KRW |
206.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2023-06-16 |
209.4709 KRW |
21,339,998.0351 STEEM |
202.0000 KRW |
200.0000 KRW |
216.0000 KRW |
208.0000 KRW |
| 2023-06-15 |
200.3485 KRW |
3,447,349.5737 STEEM |
200.0000 KRW |
197.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2023-06-14 |
203.3301 KRW |
3,324,907.1805 STEEM |
204.0000 KRW |
197.0000 KRW |
207.0000 KRW |
200.0000 KRW |
| 2023-06-13 |
207.5605 KRW |
4,827,113.3377 STEEM |
207.0000 KRW |
203.0000 KRW |
211.0000 KRW |
205.0000 KRW |
| 2023-06-12 |
206.9013 KRW |
2,182,471.4942 STEEM |
211.0000 KRW |
204.0000 KRW |
211.0000 KRW |
207.0000 KRW |
| 2023-06-11 |
209.5065 KRW |
4,848,889.0942 STEEM |
208.0000 KRW |
206.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2023-06-10 |
210.3547 KRW |
8,607,877.2983 STEEM |
230.0000 KRW |
201.0000 KRW |
231.0000 KRW |
207.0000 KRW |
| 2023-06-09 |
230.0712 KRW |
2,848,271.1692 STEEM |
231.0000 KRW |
227.0000 KRW |
233.0000 KRW |
230.0000 KRW |
| 2023-06-08 |
231.5946 KRW |
7,120,071.7175 STEEM |
230.0000 KRW |
227.0000 KRW |
240.0000 KRW |
231.0000 KRW |
| 2023-06-07 |
237.4734 KRW |
15,890,458.3887 STEEM |
235.0000 KRW |
227.0000 KRW |
247.0000 KRW |
229.0000 KRW |
| 2023-06-06 |
230.0899 KRW |
7,807,161.8069 STEEM |
236.0000 KRW |
224.0000 KRW |
239.0000 KRW |
234.0000 KRW |
| 2023-06-05 |
254.4875 KRW |
37,895,886.2474 STEEM |
246.0000 KRW |
233.0000 KRW |
267.0000 KRW |
238.0000 KRW |
| 2023-06-04 |
245.8816 KRW |
1,252,527.9910 STEEM |
245.0000 KRW |
244.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2023-06-03 |
244.0355 KRW |
2,606,229.8312 STEEM |
247.0000 KRW |
241.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2023-06-02 |
242.2620 KRW |
4,156,350.2482 STEEM |
240.0000 KRW |
238.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2023-06-01 |
240.0906 KRW |
1,948,630.5080 STEEM |
242.0000 KRW |
238.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2023-05-31 |
243.9959 KRW |
4,554,711.3360 STEEM |
249.0000 KRW |
241.0000 KRW |
250.0000 KRW |
245.0000 KRW |
| 2023-05-30 |
249.1037 KRW |
1,845,374.8977 STEEM |
250.0000 KRW |
247.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2023-05-29 |
251.9728 KRW |
2,025,567.5481 STEEM |
252.0000 KRW |
249.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2023-05-28 |
249.9850 KRW |
2,036,912.3744 STEEM |
249.0000 KRW |
247.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2023-05-27 |
246.5604 KRW |
1,558,854.1042 STEEM |
248.0000 KRW |
244.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2023-05-26 |
244.7139 KRW |
1,957,752.5811 STEEM |
246.0000 KRW |
242.0000 KRW |
248.0000 KRW |
248.0000 KRW |
| 2023-05-25 |
245.6555 KRW |
2,847,637.4223 STEEM |
252.0000 KRW |
243.0000 KRW |
252.0000 KRW |
245.0000 KRW |