Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-14 |
268.5211 KRW |
15,388,037.7816 STEEM |
274.0000 KRW |
260.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2023-02-13 |
273.3720 KRW |
23,086,484.9222 STEEM |
288.0000 KRW |
264.0000 KRW |
288.0000 KRW |
271.0000 KRW |
| 2023-02-12 |
291.6664 KRW |
116,848,497.9708 STEEM |
277.0000 KRW |
277.0000 KRW |
305.0000 KRW |
287.0000 KRW |
| 2023-02-11 |
273.0654 KRW |
6,473,745.3022 STEEM |
277.0000 KRW |
270.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2023-02-10 |
272.7668 KRW |
22,479,617.4804 STEEM |
274.0000 KRW |
262.0000 KRW |
284.0000 KRW |
274.0000 KRW |
| 2023-02-09 |
292.5842 KRW |
102,941,361.1380 STEEM |
291.0000 KRW |
266.0000 KRW |
309.0000 KRW |
274.0000 KRW |
| 2023-02-08 |
289.5774 KRW |
22,256,446.5416 STEEM |
295.0000 KRW |
283.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2023-02-07 |
295.3698 KRW |
133,658,515.5508 STEEM |
285.0000 KRW |
279.0000 KRW |
306.0000 KRW |
295.0000 KRW |
| 2023-02-06 |
286.4990 KRW |
110,236,869.7083 STEEM |
275.0000 KRW |
270.0000 KRW |
304.0000 KRW |
281.0000 KRW |
| 2023-02-05 |
280.2790 KRW |
70,551,992.4634 STEEM |
280.0000 KRW |
254.0000 KRW |
298.0000 KRW |
272.0000 KRW |
| 2023-02-04 |
277.5647 KRW |
88,059,329.6354 STEEM |
265.0000 KRW |
260.0000 KRW |
291.0000 KRW |
283.0000 KRW |
| 2023-02-03 |
255.8080 KRW |
21,593,592.4435 STEEM |
253.0000 KRW |
249.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2023-02-02 |
249.7719 KRW |
19,497,375.8666 STEEM |
246.0000 KRW |
244.0000 KRW |
255.0000 KRW |
252.0000 KRW |
| 2023-02-01 |
240.2439 KRW |
19,599,941.5575 STEEM |
241.0000 KRW |
231.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2023-01-31 |
235.2220 KRW |
10,472,990.4296 STEEM |
238.0000 KRW |
230.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2023-01-30 |
248.1909 KRW |
31,873,216.0132 STEEM |
255.0000 KRW |
233.0000 KRW |
261.0000 KRW |
236.0000 KRW |
| 2023-01-29 |
251.8453 KRW |
9,550,705.4821 STEEM |
253.0000 KRW |
249.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2023-01-28 |
254.1155 KRW |
18,265,208.3008 STEEM |
259.0000 KRW |
248.0000 KRW |
259.0000 KRW |
252.0000 KRW |
| 2023-01-27 |
256.5171 KRW |
111,751,513.8695 STEEM |
251.0000 KRW |
245.0000 KRW |
274.0000 KRW |
259.0000 KRW |
| 2023-01-26 |
250.4488 KRW |
56,005,159.6321 STEEM |
246.0000 KRW |
242.0000 KRW |
259.0000 KRW |
250.0000 KRW |
| 2023-01-25 |
242.5467 KRW |
38,022,539.6479 STEEM |
241.0000 KRW |
232.0000 KRW |
251.0000 KRW |
244.0000 KRW |
| 2023-01-24 |
249.2732 KRW |
46,042,380.4278 STEEM |
249.0000 KRW |
235.0000 KRW |
256.0000 KRW |
241.0000 KRW |
| 2023-01-23 |
244.4791 KRW |
18,501,818.1077 STEEM |
245.0000 KRW |
242.0000 KRW |
250.0000 KRW |
249.0000 KRW |
| 2023-01-22 |
243.7355 KRW |
14,501,222.4273 STEEM |
243.0000 KRW |
242.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2023-01-21 |
244.8716 KRW |
36,448,062.1013 STEEM |
248.0000 KRW |
241.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2023-01-20 |
237.3394 KRW |
37,365,657.0510 STEEM |
239.0000 KRW |
231.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2023-01-19 |
232.2203 KRW |
75,057,658.4460 STEEM |
236.0000 KRW |
226.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2023-01-18 |
282.8992 KRW |
758,840,755.5715 STEEM |
233.0000 KRW |
232.0000 KRW |
314.0000 KRW |
236.0000 KRW |
| 2023-01-17 |
230.0692 KRW |
15,870,749.3029 STEEM |
231.0000 KRW |
224.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2023-01-16 |
228.1486 KRW |
22,165,420.7169 STEEM |
227.0000 KRW |
221.0000 KRW |
236.0000 KRW |
229.0000 KRW |
| 2023-01-15 |
232.8844 KRW |
76,233,340.4477 STEEM |
224.0000 KRW |
218.0000 KRW |
250.0000 KRW |
229.0000 KRW |
| 2023-01-14 |
219.2898 KRW |
26,551,916.1310 STEEM |
216.0000 KRW |
210.0000 KRW |
229.0000 KRW |
222.0000 KRW |
| 2023-01-13 |
209.9009 KRW |
11,245,628.2948 STEEM |
211.0000 KRW |
207.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2023-01-12 |
206.7126 KRW |
13,741,914.2406 STEEM |
208.0000 KRW |
203.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2023-01-11 |
206.3656 KRW |
23,531,473.9470 STEEM |
202.0000 KRW |
201.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2023-01-10 |
199.3649 KRW |
11,227,609.3652 STEEM |
198.0000 KRW |
194.0000 KRW |
204.0000 KRW |
202.0000 KRW |
| 2023-01-09 |
196.4366 KRW |
8,378,459.5635 STEEM |
193.0000 KRW |
191.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2023-01-08 |
190.4202 KRW |
2,335,270.3374 STEEM |
190.0000 KRW |
188.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2023-01-07 |
190.6113 KRW |
1,600,744.5444 STEEM |
192.0000 KRW |
189.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2023-01-06 |
190.0903 KRW |
5,905,185.3749 STEEM |
192.0000 KRW |
186.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2023-01-05 |
191.3172 KRW |
5,314,078.1264 STEEM |
191.0000 KRW |
188.0000 KRW |
194.0000 KRW |
191.0000 KRW |