Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
313.7380 KRW |
5,530,540.7791 STEEM |
316.0000 KRW |
311.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2022-09-16 |
313.5078 KRW |
25,956,439.6791 STEEM |
304.0000 KRW |
303.0000 KRW |
322.0000 KRW |
314.0000 KRW |
| 2022-09-15 |
310.3587 KRW |
14,652,335.9859 STEEM |
308.0000 KRW |
302.0000 KRW |
317.0000 KRW |
308.0000 KRW |
| 2022-09-14 |
304.9087 KRW |
6,339,560.8844 STEEM |
303.0000 KRW |
300.0000 KRW |
309.0000 KRW |
308.0000 KRW |
| 2022-09-13 |
311.8249 KRW |
16,264,270.9529 STEEM |
323.0000 KRW |
301.0000 KRW |
324.0000 KRW |
304.0000 KRW |
| 2022-09-12 |
323.0048 KRW |
19,510,807.6110 STEEM |
325.0000 KRW |
318.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2022-09-11 |
330.1082 KRW |
123,204,565.2124 STEEM |
314.0000 KRW |
314.0000 KRW |
344.0000 KRW |
325.0000 KRW |
| 2022-09-10 |
313.7911 KRW |
10,211,305.3625 STEEM |
316.0000 KRW |
308.0000 KRW |
320.0000 KRW |
314.0000 KRW |
| 2022-09-09 |
312.6879 KRW |
15,850,712.6006 STEEM |
311.0000 KRW |
307.0000 KRW |
318.0000 KRW |
316.0000 KRW |
| 2022-09-08 |
316.4742 KRW |
99,230,111.6365 STEEM |
297.0000 KRW |
294.0000 KRW |
355.0000 KRW |
308.0000 KRW |
| 2022-09-07 |
291.3120 KRW |
4,784,787.3657 STEEM |
290.0000 KRW |
286.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2022-09-06 |
302.3070 KRW |
6,006,951.1436 STEEM |
306.0000 KRW |
292.0000 KRW |
309.0000 KRW |
294.0000 KRW |
| 2022-09-05 |
304.4460 KRW |
4,227,056.4857 STEEM |
309.0000 KRW |
301.0000 KRW |
310.0000 KRW |
306.0000 KRW |
| 2022-09-04 |
307.7402 KRW |
1,750,519.3187 STEEM |
307.0000 KRW |
306.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2022-09-03 |
307.1133 KRW |
1,898,044.7312 STEEM |
310.0000 KRW |
306.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2022-09-02 |
308.0679 KRW |
3,808,858.9317 STEEM |
309.0000 KRW |
305.0000 KRW |
311.0000 KRW |
309.0000 KRW |
| 2022-09-01 |
305.8752 KRW |
7,431,807.3817 STEEM |
314.0000 KRW |
300.0000 KRW |
315.0000 KRW |
309.0000 KRW |
| 2022-08-31 |
312.4314 KRW |
6,765,424.5920 STEEM |
314.0000 KRW |
308.0000 KRW |
316.0000 KRW |
313.0000 KRW |
| 2022-08-30 |
312.1587 KRW |
9,503,790.6619 STEEM |
311.0000 KRW |
303.0000 KRW |
318.0000 KRW |
308.0000 KRW |
| 2022-08-29 |
304.0732 KRW |
4,847,789.5680 STEEM |
303.0000 KRW |
300.0000 KRW |
309.0000 KRW |
309.0000 KRW |
| 2022-08-28 |
311.3947 KRW |
12,691,631.8424 STEEM |
306.0000 KRW |
303.0000 KRW |
321.0000 KRW |
303.0000 KRW |
| 2022-08-27 |
305.3886 KRW |
7,481,559.9676 STEEM |
306.0000 KRW |
301.0000 KRW |
312.0000 KRW |
303.0000 KRW |
| 2022-08-26 |
320.0835 KRW |
11,356,970.1913 STEEM |
329.0000 KRW |
309.0000 KRW |
330.0000 KRW |
311.0000 KRW |
| 2022-08-25 |
324.2350 KRW |
8,589,599.8497 STEEM |
321.0000 KRW |
318.0000 KRW |
329.0000 KRW |
328.0000 KRW |
| 2022-08-24 |
318.6049 KRW |
8,928,337.0400 STEEM |
318.0000 KRW |
312.0000 KRW |
324.0000 KRW |
320.0000 KRW |
| 2022-08-23 |
313.6452 KRW |
7,057,107.0752 STEEM |
318.0000 KRW |
307.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2022-08-22 |
314.1461 KRW |
10,788,378.9785 STEEM |
326.0000 KRW |
306.0000 KRW |
326.0000 KRW |
317.0000 KRW |
| 2022-08-21 |
322.6018 KRW |
5,644,562.0296 STEEM |
323.0000 KRW |
318.0000 KRW |
327.0000 KRW |
325.0000 KRW |
| 2022-08-20 |
323.0998 KRW |
12,004,627.1980 STEEM |
316.0000 KRW |
314.0000 KRW |
333.0000 KRW |
324.0000 KRW |
| 2022-08-19 |
337.0153 KRW |
40,366,780.7074 STEEM |
363.0000 KRW |
312.0000 KRW |
364.0000 KRW |
315.0000 KRW |
| 2022-08-18 |
363.8975 KRW |
13,190,916.7789 STEEM |
374.0000 KRW |
360.0000 KRW |
374.0000 KRW |
364.0000 KRW |
| 2022-08-17 |
364.7974 KRW |
30,224,712.7330 STEEM |
364.0000 KRW |
357.0000 KRW |
377.0000 KRW |
364.0000 KRW |
| 2022-08-16 |
366.8873 KRW |
21,467,583.1853 STEEM |
370.0000 KRW |
358.0000 KRW |
383.0000 KRW |
364.0000 KRW |
| 2022-08-15 |
368.1932 KRW |
24,389,642.7273 STEEM |
367.0000 KRW |
360.0000 KRW |
383.0000 KRW |
367.0000 KRW |
| 2022-08-14 |
365.0466 KRW |
12,230,197.4496 STEEM |
369.0000 KRW |
359.0000 KRW |
370.0000 KRW |
365.0000 KRW |
| 2022-08-13 |
367.1215 KRW |
18,392,255.5932 STEEM |
369.0000 KRW |
361.0000 KRW |
375.0000 KRW |
367.0000 KRW |
| 2022-08-12 |
363.5550 KRW |
35,617,966.5763 STEEM |
357.0000 KRW |
356.0000 KRW |
376.0000 KRW |
366.0000 KRW |
| 2022-08-11 |
370.0081 KRW |
92,869,207.1800 STEEM |
352.0000 KRW |
350.0000 KRW |
404.0000 KRW |
355.0000 KRW |
| 2022-08-10 |
342.6770 KRW |
20,934,702.4171 STEEM |
337.0000 KRW |
331.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2022-08-09 |
339.8186 KRW |
15,179,619.3718 STEEM |
347.0000 KRW |
331.0000 KRW |
349.0000 KRW |
337.0000 KRW |
| 2022-08-08 |
346.1746 KRW |
13,319,409.2494 STEEM |
344.0000 KRW |
341.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2022-08-07 |
346.9929 KRW |
21,422,544.8570 STEEM |
344.0000 KRW |
339.0000 KRW |
360.0000 KRW |
344.0000 KRW |
| 2022-08-06 |
345.5606 KRW |
10,104,951.8868 STEEM |
347.0000 KRW |
343.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2022-08-05 |
340.3442 KRW |
14,436,148.4897 STEEM |
340.0000 KRW |
335.0000 KRW |
346.0000 KRW |
346.0000 KRW |
| 2022-08-04 |
334.1344 KRW |
10,998,617.2642 STEEM |
336.0000 KRW |
331.0000 KRW |
339.0000 KRW |
337.0000 KRW |
| 2022-08-03 |
334.0025 KRW |
9,593,519.0989 STEEM |
335.0000 KRW |
328.0000 KRW |
341.0000 KRW |
335.0000 KRW |
| 2022-08-02 |
335.7313 KRW |
25,935,282.7674 STEEM |
353.0000 KRW |
322.0000 KRW |
353.0000 KRW |
336.0000 KRW |
| 2022-08-01 |
354.2686 KRW |
103,044,147.4799 STEEM |
339.0000 KRW |
338.0000 KRW |
377.0000 KRW |
351.0000 KRW |
| 2022-07-31 |
338.0854 KRW |
44,290,938.9819 STEEM |
332.0000 KRW |
326.0000 KRW |
350.0000 KRW |
334.0000 KRW |
| 2022-07-30 |
331.2596 KRW |
17,741,286.4852 STEEM |
328.0000 KRW |
325.0000 KRW |
338.0000 KRW |
333.0000 KRW |