Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
245.6555 KRW |
2,847,637.4223 STEEM |
252.0000 KRW |
243.0000 KRW |
252.0000 KRW |
245.0000 KRW |
| 2023-05-24 |
254.8042 KRW |
4,757,498.2646 STEEM |
260.0000 KRW |
247.0000 KRW |
262.0000 KRW |
250.0000 KRW |
| 2023-05-23 |
258.2456 KRW |
2,837,311.0687 STEEM |
258.0000 KRW |
255.0000 KRW |
261.0000 KRW |
260.0000 KRW |
| 2023-05-22 |
255.9465 KRW |
3,215,946.4815 STEEM |
258.0000 KRW |
254.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2023-05-21 |
264.4878 KRW |
2,864,214.2125 STEEM |
266.0000 KRW |
260.0000 KRW |
269.0000 KRW |
261.0000 KRW |
| 2023-05-20 |
263.9351 KRW |
1,870,994.7244 STEEM |
264.0000 KRW |
263.0000 KRW |
266.0000 KRW |
265.0000 KRW |
| 2023-05-19 |
266.1143 KRW |
6,065,615.4534 STEEM |
264.0000 KRW |
263.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2023-05-18 |
264.9494 KRW |
5,014,130.2242 STEEM |
266.0000 KRW |
262.0000 KRW |
268.0000 KRW |
264.0000 KRW |
| 2023-05-17 |
264.3364 KRW |
4,589,551.5992 STEEM |
266.0000 KRW |
261.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2023-05-16 |
264.8688 KRW |
3,648,994.2189 STEEM |
268.0000 KRW |
263.0000 KRW |
268.0000 KRW |
264.0000 KRW |
| 2023-05-15 |
263.1428 KRW |
3,434,619.3588 STEEM |
263.0000 KRW |
259.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2023-05-14 |
260.5757 KRW |
2,854,868.7214 STEEM |
264.0000 KRW |
257.0000 KRW |
264.0000 KRW |
264.0000 KRW |
| 2023-05-13 |
263.2297 KRW |
1,590,396.0839 STEEM |
263.0000 KRW |
262.0000 KRW |
266.0000 KRW |
264.0000 KRW |
| 2023-05-12 |
258.1819 KRW |
7,577,209.6987 STEEM |
264.0000 KRW |
252.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2023-05-11 |
266.8480 KRW |
5,300,716.2881 STEEM |
272.0000 KRW |
262.0000 KRW |
272.0000 KRW |
263.0000 KRW |
| 2023-05-10 |
274.8861 KRW |
27,044,773.1313 STEEM |
271.0000 KRW |
263.0000 KRW |
282.0000 KRW |
272.0000 KRW |
| 2023-05-09 |
263.6499 KRW |
7,588,114.2226 STEEM |
267.0000 KRW |
258.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2023-05-08 |
271.7891 KRW |
9,749,018.9938 STEEM |
281.0000 KRW |
265.0000 KRW |
281.0000 KRW |
267.0000 KRW |
| 2023-05-07 |
280.7098 KRW |
8,241,713.0510 STEEM |
280.0000 KRW |
278.0000 KRW |
286.0000 KRW |
281.0000 KRW |
| 2023-05-06 |
280.3665 KRW |
6,861,767.4238 STEEM |
283.0000 KRW |
277.0000 KRW |
284.0000 KRW |
279.0000 KRW |
| 2023-05-05 |
280.6049 KRW |
9,179,511.3160 STEEM |
281.0000 KRW |
275.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2023-05-04 |
278.9211 KRW |
8,997,475.1226 STEEM |
277.0000 KRW |
273.0000 KRW |
284.0000 KRW |
280.0000 KRW |
| 2023-05-03 |
275.5097 KRW |
6,830,222.7918 STEEM |
281.0000 KRW |
270.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2023-05-02 |
280.6959 KRW |
13,832,489.5964 STEEM |
279.0000 KRW |
275.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2023-05-01 |
284.0284 KRW |
11,211,255.0711 STEEM |
287.0000 KRW |
276.0000 KRW |
293.0000 KRW |
279.0000 KRW |
| 2023-04-30 |
290.7508 KRW |
31,214,372.4914 STEEM |
287.0000 KRW |
283.0000 KRW |
298.0000 KRW |
288.0000 KRW |
| 2023-04-29 |
285.5933 KRW |
4,056,249.7436 STEEM |
287.0000 KRW |
283.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2023-04-28 |
282.1093 KRW |
5,779,927.1453 STEEM |
285.0000 KRW |
280.0000 KRW |
286.0000 KRW |
285.0000 KRW |
| 2023-04-27 |
281.5933 KRW |
10,940,442.0539 STEEM |
284.0000 KRW |
276.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2023-04-26 |
287.6354 KRW |
13,470,393.5180 STEEM |
290.0000 KRW |
278.0000 KRW |
294.0000 KRW |
286.0000 KRW |
| 2023-04-25 |
280.2722 KRW |
12,041,732.0837 STEEM |
286.0000 KRW |
276.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2023-04-24 |
285.9469 KRW |
12,299,334.4984 STEEM |
293.0000 KRW |
280.0000 KRW |
293.0000 KRW |
287.0000 KRW |
| 2023-04-23 |
294.7178 KRW |
13,913,718.1884 STEEM |
298.0000 KRW |
287.0000 KRW |
304.0000 KRW |
290.0000 KRW |
| 2023-04-22 |
298.9179 KRW |
74,107,419.0385 STEEM |
289.0000 KRW |
286.0000 KRW |
317.0000 KRW |
298.0000 KRW |
| 2023-04-21 |
292.7927 KRW |
28,729,304.5661 STEEM |
300.0000 KRW |
284.0000 KRW |
300.0000 KRW |
286.0000 KRW |
| 2023-04-20 |
299.4215 KRW |
48,145,096.3252 STEEM |
304.0000 KRW |
292.0000 KRW |
307.0000 KRW |
299.0000 KRW |
| 2023-04-19 |
315.4079 KRW |
61,018,415.0049 STEEM |
327.0000 KRW |
296.0000 KRW |
333.0000 KRW |
298.0000 KRW |
| 2023-04-18 |
332.2485 KRW |
268,732,746.0680 STEEM |
330.0000 KRW |
316.0000 KRW |
351.0000 KRW |
325.0000 KRW |
| 2023-04-17 |
342.0792 KRW |
565,080,562.5301 STEEM |
309.0000 KRW |
303.0000 KRW |
363.0000 KRW |
331.0000 KRW |
| 2023-04-16 |
308.4774 KRW |
163,275,310.9057 STEEM |
295.0000 KRW |
292.0000 KRW |
319.0000 KRW |
306.0000 KRW |
| 2023-04-15 |
293.5528 KRW |
11,048,022.9007 STEEM |
296.0000 KRW |
292.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2023-04-14 |
295.1551 KRW |
71,679,191.7387 STEEM |
289.0000 KRW |
287.0000 KRW |
304.0000 KRW |
294.0000 KRW |
| 2023-04-13 |
286.1414 KRW |
11,297,861.8977 STEEM |
287.0000 KRW |
281.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2023-04-12 |
286.3718 KRW |
25,235,715.5954 STEEM |
297.0000 KRW |
281.0000 KRW |
297.0000 KRW |
288.0000 KRW |
| 2023-04-11 |
295.3294 KRW |
17,450,638.4995 STEEM |
294.0000 KRW |
292.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2023-04-10 |
288.5022 KRW |
16,449,608.3321 STEEM |
291.0000 KRW |
283.0000 KRW |
298.0000 KRW |
297.0000 KRW |
| 2023-04-09 |
289.8796 KRW |
15,601,905.1478 STEEM |
294.0000 KRW |
285.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2023-04-08 |
298.7959 KRW |
43,710,791.2496 STEEM |
311.0000 KRW |
291.0000 KRW |
311.0000 KRW |
294.0000 KRW |
| 2023-04-07 |
326.3320 KRW |
212,327,167.1321 STEEM |
336.0000 KRW |
309.0000 KRW |
348.0000 KRW |
313.0000 KRW |
| 2023-04-06 |
393.0320 KRW |
1,805,060,316.7774 STEEM |
295.0000 KRW |
294.0000 KRW |
465.0000 KRW |
340.0000 KRW |