Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
190.0704 KRW |
2,763,385.7383 STEEM |
188.0000 KRW |
187.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2023-01-03 |
187.8429 KRW |
2,552,881.4003 STEEM |
188.0000 KRW |
186.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2023-01-02 |
189.0586 KRW |
9,047,928.5619 STEEM |
187.0000 KRW |
184.0000 KRW |
194.0000 KRW |
190.0000 KRW |
| 2023-01-01 |
185.4082 KRW |
1,794,622.8849 STEEM |
186.0000 KRW |
183.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2022-12-31 |
184.0263 KRW |
4,552,742.2171 STEEM |
180.0000 KRW |
179.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2022-12-30 |
179.4085 KRW |
3,664,505.8991 STEEM |
184.0000 KRW |
176.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2022-12-29 |
181.8472 KRW |
4,762,717.9292 STEEM |
185.0000 KRW |
177.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2022-12-28 |
188.2055 KRW |
6,518,584.3274 STEEM |
197.0000 KRW |
183.0000 KRW |
197.0000 KRW |
185.0000 KRW |
| 2022-12-27 |
198.4894 KRW |
4,226,608.3740 STEEM |
203.0000 KRW |
194.0000 KRW |
204.0000 KRW |
196.0000 KRW |
| 2022-12-26 |
202.7210 KRW |
5,033,986.6732 STEEM |
208.0000 KRW |
198.0000 KRW |
209.0000 KRW |
202.0000 KRW |
| 2022-12-25 |
209.4580 KRW |
6,114,116.4195 STEEM |
215.0000 KRW |
206.0000 KRW |
215.0000 KRW |
208.0000 KRW |
| 2022-12-24 |
216.0485 KRW |
47,173,050.2359 STEEM |
208.0000 KRW |
208.0000 KRW |
222.0000 KRW |
214.0000 KRW |
| 2022-12-23 |
205.9018 KRW |
3,529,187.0580 STEEM |
205.0000 KRW |
203.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2022-12-22 |
205.3210 KRW |
5,210,655.5236 STEEM |
211.0000 KRW |
201.0000 KRW |
211.0000 KRW |
206.0000 KRW |
| 2022-12-21 |
213.9266 KRW |
20,900,176.8647 STEEM |
208.0000 KRW |
204.0000 KRW |
226.0000 KRW |
208.0000 KRW |
| 2022-12-20 |
202.1935 KRW |
8,441,120.0215 STEEM |
200.0000 KRW |
193.0000 KRW |
209.0000 KRW |
207.0000 KRW |
| 2022-12-19 |
203.3256 KRW |
5,336,093.0513 STEEM |
208.0000 KRW |
192.0000 KRW |
211.0000 KRW |
194.0000 KRW |
| 2022-12-18 |
209.6838 KRW |
8,133,295.4393 STEEM |
207.0000 KRW |
204.0000 KRW |
221.0000 KRW |
208.0000 KRW |
| 2022-12-17 |
203.9160 KRW |
6,878,470.0518 STEEM |
211.0000 KRW |
196.0000 KRW |
215.0000 KRW |
206.0000 KRW |
| 2022-12-16 |
220.8883 KRW |
7,558,274.3570 STEEM |
227.0000 KRW |
206.0000 KRW |
231.0000 KRW |
207.0000 KRW |
| 2022-12-15 |
228.8077 KRW |
4,831,425.3400 STEEM |
231.0000 KRW |
225.0000 KRW |
235.0000 KRW |
228.0000 KRW |
| 2022-12-14 |
234.8968 KRW |
8,349,103.9729 STEEM |
233.0000 KRW |
230.0000 KRW |
240.0000 KRW |
232.0000 KRW |
| 2022-12-13 |
229.4221 KRW |
11,801,989.1133 STEEM |
230.0000 KRW |
222.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2022-12-12 |
228.8595 KRW |
5,828,611.2813 STEEM |
236.0000 KRW |
225.0000 KRW |
236.0000 KRW |
231.0000 KRW |
| 2022-12-11 |
241.9263 KRW |
10,358,096.2420 STEEM |
242.0000 KRW |
235.0000 KRW |
249.0000 KRW |
237.0000 KRW |
| 2022-12-10 |
239.8937 KRW |
12,851,286.4339 STEEM |
236.0000 KRW |
232.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2022-12-09 |
236.7631 KRW |
17,884,850.6692 STEEM |
234.0000 KRW |
234.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2022-12-08 |
230.5075 KRW |
7,468,628.1174 STEEM |
231.0000 KRW |
226.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2022-12-07 |
229.1494 KRW |
11,373,166.2642 STEEM |
236.0000 KRW |
221.0000 KRW |
237.0000 KRW |
230.0000 KRW |
| 2022-12-06 |
235.1838 KRW |
2,188,648.3203 STEEM |
236.0000 KRW |
234.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2022-12-05 |
237.6538 KRW |
3,534,353.5261 STEEM |
241.0000 KRW |
235.0000 KRW |
242.0000 KRW |
235.0000 KRW |
| 2022-12-04 |
238.2796 KRW |
2,815,729.1954 STEEM |
239.0000 KRW |
236.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2022-12-03 |
238.2894 KRW |
3,254,786.4190 STEEM |
237.0000 KRW |
236.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2022-12-02 |
236.0626 KRW |
5,117,305.9793 STEEM |
240.0000 KRW |
232.0000 KRW |
240.0000 KRW |
240.0000 KRW |
| 2022-12-01 |
240.0424 KRW |
7,113,563.1836 STEEM |
242.0000 KRW |
235.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2022-11-30 |
239.6221 KRW |
9,321,611.8051 STEEM |
238.0000 KRW |
236.0000 KRW |
243.0000 KRW |
243.0000 KRW |
| 2022-11-29 |
236.4468 KRW |
5,681,934.2650 STEEM |
237.0000 KRW |
232.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2022-11-28 |
236.4972 KRW |
12,228,557.1530 STEEM |
245.0000 KRW |
231.0000 KRW |
245.0000 KRW |
234.0000 KRW |
| 2022-11-27 |
251.8733 KRW |
40,623,888.1523 STEEM |
251.0000 KRW |
242.0000 KRW |
260.0000 KRW |
245.0000 KRW |
| 2022-11-26 |
247.9871 KRW |
22,861,884.1389 STEEM |
255.0000 KRW |
244.0000 KRW |
256.0000 KRW |
249.0000 KRW |
| 2022-11-25 |
273.2372 KRW |
147,483,002.2447 STEEM |
251.0000 KRW |
248.0000 KRW |
306.0000 KRW |
253.0000 KRW |
| 2022-11-24 |
248.1678 KRW |
16,483,534.4865 STEEM |
254.0000 KRW |
236.0000 KRW |
260.0000 KRW |
251.0000 KRW |
| 2022-11-23 |
246.6925 KRW |
13,234,584.2686 STEEM |
245.0000 KRW |
241.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2022-11-22 |
238.7278 KRW |
18,196,002.1397 STEEM |
235.0000 KRW |
230.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2022-11-21 |
231.4765 KRW |
10,978,881.5487 STEEM |
234.0000 KRW |
225.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2022-11-20 |
244.9625 KRW |
43,011,537.5549 STEEM |
240.0000 KRW |
230.0000 KRW |
261.0000 KRW |
234.0000 KRW |
| 2022-11-19 |
234.6876 KRW |
17,653,277.2186 STEEM |
231.0000 KRW |
227.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2022-11-18 |
227.1779 KRW |
16,806,457.9360 STEEM |
225.0000 KRW |
222.0000 KRW |
233.0000 KRW |
230.0000 KRW |
| 2022-11-17 |
222.2583 KRW |
15,467,441.3626 STEEM |
224.0000 KRW |
215.0000 KRW |
232.0000 KRW |
223.0000 KRW |
| 2022-11-16 |
226.0011 KRW |
28,473,896.5999 STEEM |
225.0000 KRW |
217.0000 KRW |
233.0000 KRW |
226.0000 KRW |