Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
285.1371 KRW |
21,930,982.5100 STEEM |
276.0000 KRW |
274.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2023-04-04 |
275.4272 KRW |
10,954,038.8193 STEEM |
276.0000 KRW |
270.0000 KRW |
280.0000 KRW |
277.0000 KRW |
| 2023-04-03 |
275.6361 KRW |
10,650,856.1122 STEEM |
275.0000 KRW |
269.0000 KRW |
283.0000 KRW |
273.0000 KRW |
| 2023-04-02 |
280.3558 KRW |
9,920,527.5731 STEEM |
286.0000 KRW |
271.0000 KRW |
290.0000 KRW |
275.0000 KRW |
| 2023-04-01 |
284.0661 KRW |
14,798,841.0614 STEEM |
282.0000 KRW |
279.0000 KRW |
290.0000 KRW |
287.0000 KRW |
| 2023-03-31 |
270.7153 KRW |
21,912,515.3159 STEEM |
278.0000 KRW |
265.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2023-03-30 |
284.5897 KRW |
108,583,219.0362 STEEM |
269.0000 KRW |
268.0000 KRW |
297.0000 KRW |
284.0000 KRW |
| 2023-03-29 |
266.2309 KRW |
17,592,978.5505 STEEM |
262.0000 KRW |
258.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2023-03-28 |
255.3570 KRW |
9,116,771.4115 STEEM |
261.0000 KRW |
250.0000 KRW |
262.0000 KRW |
261.0000 KRW |
| 2023-03-27 |
268.2035 KRW |
24,411,540.8631 STEEM |
278.0000 KRW |
254.0000 KRW |
278.0000 KRW |
262.0000 KRW |
| 2023-03-26 |
288.1390 KRW |
221,488,442.2606 STEEM |
271.0000 KRW |
270.0000 KRW |
301.0000 KRW |
280.0000 KRW |
| 2023-03-25 |
272.8611 KRW |
2,602,525.9828 STEEM |
272.0000 KRW |
271.0000 KRW |
275.0000 KRW |
271.0000 KRW |
| 2023-03-24 |
274.5551 KRW |
3,323,228.0925 STEEM |
276.0000 KRW |
271.0000 KRW |
278.0000 KRW |
272.0000 KRW |
| 2023-03-23 |
271.9693 KRW |
3,810,791.7532 STEEM |
270.0000 KRW |
267.0000 KRW |
278.0000 KRW |
277.0000 KRW |
| 2023-03-22 |
276.1156 KRW |
5,253,085.5640 STEEM |
280.0000 KRW |
268.0000 KRW |
281.0000 KRW |
270.0000 KRW |
| 2023-03-21 |
279.8875 KRW |
8,566,891.3849 STEEM |
287.0000 KRW |
268.0000 KRW |
293.0000 KRW |
281.0000 KRW |
| 2023-03-20 |
289.5273 KRW |
11,363,961.8554 STEEM |
291.0000 KRW |
282.0000 KRW |
295.0000 KRW |
287.0000 KRW |
| 2023-03-19 |
285.4520 KRW |
6,483,909.2895 STEEM |
285.0000 KRW |
281.0000 KRW |
290.0000 KRW |
289.0000 KRW |
| 2023-03-18 |
291.3565 KRW |
20,202,654.4479 STEEM |
287.0000 KRW |
282.0000 KRW |
298.0000 KRW |
285.0000 KRW |
| 2023-03-17 |
276.6013 KRW |
9,300,153.8859 STEEM |
273.0000 KRW |
270.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2023-03-16 |
267.8958 KRW |
4,729,769.1091 STEEM |
267.0000 KRW |
262.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2023-03-15 |
271.4201 KRW |
8,748,130.7937 STEEM |
276.0000 KRW |
262.0000 KRW |
278.0000 KRW |
267.0000 KRW |
| 2023-03-14 |
268.7804 KRW |
14,210,879.0205 STEEM |
264.0000 KRW |
258.0000 KRW |
279.0000 KRW |
275.0000 KRW |
| 2023-03-13 |
254.8119 KRW |
10,550,014.8143 STEEM |
251.0000 KRW |
243.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2023-03-12 |
239.4940 KRW |
4,709,224.7416 STEEM |
242.0000 KRW |
231.0000 KRW |
250.0000 KRW |
249.0000 KRW |
| 2023-03-11 |
238.2454 KRW |
4,453,980.2102 STEEM |
240.0000 KRW |
231.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2023-03-10 |
232.5391 KRW |
8,670,167.6678 STEEM |
238.0000 KRW |
224.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2023-03-09 |
248.1820 KRW |
9,490,230.8686 STEEM |
252.0000 KRW |
234.0000 KRW |
258.0000 KRW |
238.0000 KRW |
| 2023-03-08 |
261.2547 KRW |
6,758,971.6255 STEEM |
271.0000 KRW |
253.0000 KRW |
271.0000 KRW |
254.0000 KRW |
| 2023-03-07 |
272.6525 KRW |
10,153,489.8651 STEEM |
279.0000 KRW |
263.0000 KRW |
281.0000 KRW |
271.0000 KRW |
| 2023-03-06 |
277.8745 KRW |
7,383,687.0152 STEEM |
286.0000 KRW |
272.0000 KRW |
287.0000 KRW |
280.0000 KRW |
| 2023-03-05 |
284.6181 KRW |
6,457,416.4454 STEEM |
287.0000 KRW |
279.0000 KRW |
289.0000 KRW |
286.0000 KRW |
| 2023-03-04 |
285.4308 KRW |
5,044,333.0154 STEEM |
285.0000 KRW |
282.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2023-03-03 |
284.3660 KRW |
13,669,403.8371 STEEM |
305.0000 KRW |
278.0000 KRW |
305.0000 KRW |
284.0000 KRW |
| 2023-03-02 |
305.9509 KRW |
16,060,082.1383 STEEM |
315.0000 KRW |
299.0000 KRW |
317.0000 KRW |
306.0000 KRW |
| 2023-03-01 |
318.8631 KRW |
36,934,152.0149 STEEM |
315.0000 KRW |
307.0000 KRW |
338.0000 KRW |
316.0000 KRW |
| 2023-02-28 |
314.5110 KRW |
11,913,233.8710 STEEM |
319.0000 KRW |
311.0000 KRW |
320.0000 KRW |
316.0000 KRW |
| 2023-02-27 |
316.4569 KRW |
13,530,350.5094 STEEM |
322.0000 KRW |
313.0000 KRW |
323.0000 KRW |
318.0000 KRW |
| 2023-02-26 |
320.1862 KRW |
9,428,701.7412 STEEM |
326.0000 KRW |
317.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2023-02-25 |
323.1961 KRW |
26,387,836.2834 STEEM |
334.0000 KRW |
313.0000 KRW |
338.0000 KRW |
327.0000 KRW |
| 2023-02-24 |
325.3278 KRW |
54,608,446.1565 STEEM |
318.0000 KRW |
313.0000 KRW |
344.0000 KRW |
332.0000 KRW |
| 2023-02-23 |
313.7525 KRW |
21,027,242.8046 STEEM |
318.0000 KRW |
306.0000 KRW |
321.0000 KRW |
319.0000 KRW |
| 2023-02-22 |
304.2416 KRW |
23,769,823.6996 STEEM |
312.0000 KRW |
293.0000 KRW |
322.0000 KRW |
318.0000 KRW |
| 2023-02-21 |
312.8414 KRW |
29,177,480.1238 STEEM |
318.0000 KRW |
304.0000 KRW |
323.0000 KRW |
310.0000 KRW |
| 2023-02-20 |
309.2971 KRW |
23,508,417.9218 STEEM |
308.0000 KRW |
301.0000 KRW |
317.0000 KRW |
315.0000 KRW |
| 2023-02-19 |
305.5488 KRW |
16,771,828.3341 STEEM |
311.0000 KRW |
300.0000 KRW |
312.0000 KRW |
309.0000 KRW |
| 2023-02-18 |
316.3417 KRW |
54,352,680.0832 STEEM |
311.0000 KRW |
304.0000 KRW |
324.0000 KRW |
312.0000 KRW |
| 2023-02-17 |
300.3808 KRW |
18,720,012.6311 STEEM |
296.0000 KRW |
292.0000 KRW |
309.0000 KRW |
308.0000 KRW |
| 2023-02-16 |
302.5633 KRW |
47,703,562.8794 STEEM |
305.0000 KRW |
294.0000 KRW |
309.0000 KRW |
300.0000 KRW |
| 2023-02-15 |
296.3266 KRW |
135,805,184.5135 STEEM |
279.0000 KRW |
279.0000 KRW |
311.0000 KRW |
305.0000 KRW |