Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
231.2599 KRW |
238,690,823.4073 STEEM |
209.0000 KRW |
207.0000 KRW |
254.0000 KRW |
227.0000 KRW |
| 2022-11-14 |
198.8415 KRW |
17,651,456.0913 STEEM |
211.0000 KRW |
185.0000 KRW |
212.0000 KRW |
204.0000 KRW |
| 2022-11-13 |
213.9605 KRW |
15,306,022.1644 STEEM |
222.0000 KRW |
200.0000 KRW |
233.0000 KRW |
210.0000 KRW |
| 2022-11-12 |
229.7827 KRW |
17,321,680.6944 STEEM |
232.0000 KRW |
216.0000 KRW |
243.0000 KRW |
221.0000 KRW |
| 2022-11-11 |
236.1396 KRW |
12,525,431.1875 STEEM |
245.0000 KRW |
219.0000 KRW |
249.0000 KRW |
230.0000 KRW |
| 2022-11-10 |
227.3984 KRW |
22,336,937.1774 STEEM |
212.0000 KRW |
208.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2022-11-09 |
260.6489 KRW |
31,705,756.1166 STEEM |
288.0000 KRW |
200.0000 KRW |
305.0000 KRW |
209.0000 KRW |
| 2022-11-08 |
310.0847 KRW |
21,983,001.9331 STEEM |
332.0000 KRW |
279.0000 KRW |
332.0000 KRW |
289.0000 KRW |
| 2022-11-07 |
330.1365 KRW |
7,318,161.8731 STEEM |
331.0000 KRW |
326.0000 KRW |
335.0000 KRW |
331.0000 KRW |
| 2022-11-06 |
335.5762 KRW |
6,092,601.1984 STEEM |
339.0000 KRW |
331.0000 KRW |
340.0000 KRW |
332.0000 KRW |
| 2022-11-05 |
338.9996 KRW |
10,318,050.5034 STEEM |
340.0000 KRW |
336.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2022-11-04 |
334.2949 KRW |
14,605,289.1759 STEEM |
330.0000 KRW |
330.0000 KRW |
340.0000 KRW |
339.0000 KRW |
| 2022-11-03 |
329.3504 KRW |
9,862,659.9291 STEEM |
326.0000 KRW |
324.0000 KRW |
333.0000 KRW |
331.0000 KRW |
| 2022-11-02 |
330.0285 KRW |
18,844,224.8257 STEEM |
336.0000 KRW |
318.0000 KRW |
339.0000 KRW |
327.0000 KRW |
| 2022-11-01 |
334.8419 KRW |
29,286,922.6785 STEEM |
331.0000 KRW |
330.0000 KRW |
342.0000 KRW |
335.0000 KRW |
| 2022-10-31 |
336.5083 KRW |
59,481,474.3781 STEEM |
330.0000 KRW |
324.0000 KRW |
347.0000 KRW |
332.0000 KRW |
| 2022-10-30 |
328.2677 KRW |
7,271,916.8992 STEEM |
328.0000 KRW |
326.0000 KRW |
331.0000 KRW |
330.0000 KRW |
| 2022-10-29 |
329.6552 KRW |
14,808,694.6695 STEEM |
330.0000 KRW |
327.0000 KRW |
335.0000 KRW |
329.0000 KRW |
| 2022-10-28 |
324.8622 KRW |
6,714,940.8230 STEEM |
328.0000 KRW |
322.0000 KRW |
330.0000 KRW |
329.0000 KRW |
| 2022-10-27 |
329.8010 KRW |
14,515,330.5704 STEEM |
333.0000 KRW |
325.0000 KRW |
337.0000 KRW |
328.0000 KRW |
| 2022-10-26 |
332.7207 KRW |
19,577,025.3384 STEEM |
329.0000 KRW |
328.0000 KRW |
339.0000 KRW |
332.0000 KRW |
| 2022-10-25 |
328.8786 KRW |
29,051,711.8269 STEEM |
336.0000 KRW |
322.0000 KRW |
341.0000 KRW |
329.0000 KRW |
| 2022-10-24 |
340.7059 KRW |
182,495,968.5286 STEEM |
328.0000 KRW |
327.0000 KRW |
356.0000 KRW |
339.0000 KRW |
| 2022-10-23 |
325.5041 KRW |
24,967,329.7437 STEEM |
321.0000 KRW |
317.0000 KRW |
333.0000 KRW |
326.0000 KRW |
| 2022-10-22 |
321.1055 KRW |
7,145,604.7271 STEEM |
319.0000 KRW |
318.0000 KRW |
327.0000 KRW |
320.0000 KRW |
| 2022-10-21 |
315.3711 KRW |
10,828,888.3232 STEEM |
319.0000 KRW |
307.0000 KRW |
324.0000 KRW |
318.0000 KRW |
| 2022-10-20 |
322.9548 KRW |
8,473,994.2984 STEEM |
321.0000 KRW |
319.0000 KRW |
329.0000 KRW |
320.0000 KRW |
| 2022-10-19 |
322.2983 KRW |
10,557,469.2171 STEEM |
329.0000 KRW |
317.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2022-10-18 |
330.4483 KRW |
12,474,259.0303 STEEM |
335.0000 KRW |
326.0000 KRW |
335.0000 KRW |
330.0000 KRW |
| 2022-10-17 |
329.3661 KRW |
18,065,572.4037 STEEM |
328.0000 KRW |
322.0000 KRW |
336.0000 KRW |
332.0000 KRW |
| 2022-10-16 |
324.8964 KRW |
5,584,784.6633 STEEM |
324.0000 KRW |
321.0000 KRW |
329.0000 KRW |
327.0000 KRW |
| 2022-10-15 |
322.0379 KRW |
3,524,738.6333 STEEM |
322.0000 KRW |
320.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2022-10-14 |
324.2115 KRW |
15,673,822.4045 STEEM |
325.0000 KRW |
319.0000 KRW |
331.0000 KRW |
323.0000 KRW |
| 2022-10-13 |
321.8990 KRW |
36,903,175.1287 STEEM |
326.0000 KRW |
302.0000 KRW |
338.0000 KRW |
324.0000 KRW |
| 2022-10-12 |
332.2944 KRW |
23,573,819.8386 STEEM |
331.0000 KRW |
325.0000 KRW |
338.0000 KRW |
329.0000 KRW |
| 2022-10-11 |
330.1168 KRW |
57,936,794.2741 STEEM |
321.0000 KRW |
319.0000 KRW |
340.0000 KRW |
333.0000 KRW |
| 2022-10-10 |
323.1657 KRW |
10,500,966.7087 STEEM |
326.0000 KRW |
319.0000 KRW |
329.0000 KRW |
319.0000 KRW |
| 2022-10-09 |
325.2211 KRW |
11,449,873.1687 STEEM |
333.0000 KRW |
321.0000 KRW |
334.0000 KRW |
327.0000 KRW |
| 2022-10-08 |
341.9122 KRW |
97,477,279.3304 STEEM |
330.0000 KRW |
326.0000 KRW |
357.0000 KRW |
332.0000 KRW |
| 2022-10-07 |
327.1655 KRW |
59,811,315.2784 STEEM |
318.0000 KRW |
315.0000 KRW |
343.0000 KRW |
328.0000 KRW |
| 2022-10-06 |
320.9599 KRW |
10,250,080.5447 STEEM |
323.0000 KRW |
318.0000 KRW |
324.0000 KRW |
318.0000 KRW |
| 2022-10-05 |
324.7919 KRW |
51,525,276.1575 STEEM |
319.0000 KRW |
317.0000 KRW |
336.0000 KRW |
324.0000 KRW |
| 2022-10-04 |
316.1206 KRW |
9,232,442.0891 STEEM |
316.0000 KRW |
312.0000 KRW |
319.0000 KRW |
319.0000 KRW |
| 2022-10-03 |
313.1231 KRW |
7,090,157.8888 STEEM |
310.0000 KRW |
310.0000 KRW |
318.0000 KRW |
316.0000 KRW |
| 2022-10-02 |
313.9144 KRW |
8,370,612.9699 STEEM |
316.0000 KRW |
310.0000 KRW |
318.0000 KRW |
312.0000 KRW |
| 2022-10-01 |
321.2406 KRW |
11,888,053.5806 STEEM |
315.0000 KRW |
313.0000 KRW |
333.0000 KRW |
316.0000 KRW |
| 2022-09-30 |
316.4511 KRW |
13,081,207.4084 STEEM |
323.0000 KRW |
312.0000 KRW |
323.0000 KRW |
315.0000 KRW |
| 2022-09-29 |
326.1564 KRW |
64,624,320.8131 STEEM |
315.0000 KRW |
315.0000 KRW |
339.0000 KRW |
323.0000 KRW |
| 2022-09-28 |
312.2258 KRW |
10,944,706.7027 STEEM |
322.0000 KRW |
306.0000 KRW |
323.0000 KRW |
316.0000 KRW |
| 2022-09-27 |
320.3307 KRW |
15,022,810.2347 STEEM |
317.0000 KRW |
310.0000 KRW |
328.0000 KRW |
320.0000 KRW |