Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
354.4515 KRW |
71,499,542.9887 STEEM |
349.0000 KRW |
340.0000 KRW |
366.0000 KRW |
347.0000 KRW |
| 2022-06-08 |
345.6883 KRW |
16,093,283.4330 STEEM |
356.0000 KRW |
339.0000 KRW |
356.0000 KRW |
348.0000 KRW |
| 2022-06-07 |
348.0697 KRW |
40,918,204.8671 STEEM |
372.0000 KRW |
335.0000 KRW |
372.0000 KRW |
351.0000 KRW |
| 2022-06-06 |
377.7979 KRW |
112,973,453.8311 STEEM |
398.0000 KRW |
362.0000 KRW |
418.0000 KRW |
368.0000 KRW |
| 2022-06-05 |
420.2158 KRW |
764,194,422.6917 STEEM |
335.0000 KRW |
329.0000 KRW |
500.0000 KRW |
398.0000 KRW |
| 2022-06-04 |
330.9893 KRW |
6,208,142.2690 STEEM |
337.0000 KRW |
326.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2022-06-03 |
337.4382 KRW |
15,845,111.2233 STEEM |
350.0000 KRW |
325.0000 KRW |
352.0000 KRW |
337.0000 KRW |
| 2022-06-02 |
337.4816 KRW |
32,576,360.1806 STEEM |
332.0000 KRW |
324.0000 KRW |
359.0000 KRW |
347.0000 KRW |
| 2022-06-01 |
340.9624 KRW |
47,899,648.0811 STEEM |
340.0000 KRW |
324.0000 KRW |
364.0000 KRW |
333.0000 KRW |
| 2022-05-31 |
332.2705 KRW |
24,429,214.4831 STEEM |
335.0000 KRW |
319.0000 KRW |
350.0000 KRW |
335.0000 KRW |
| 2022-05-30 |
322.4233 KRW |
18,026,114.7652 STEEM |
318.0000 KRW |
312.0000 KRW |
335.0000 KRW |
333.0000 KRW |
| 2022-05-29 |
310.8340 KRW |
10,915,509.2043 STEEM |
315.0000 KRW |
300.0000 KRW |
323.0000 KRW |
316.0000 KRW |
| 2022-05-28 |
309.0417 KRW |
5,098,737.1078 STEEM |
309.0000 KRW |
305.0000 KRW |
315.0000 KRW |
309.0000 KRW |
| 2022-05-27 |
309.5939 KRW |
13,527,450.9412 STEEM |
320.0000 KRW |
300.0000 KRW |
326.0000 KRW |
312.0000 KRW |
| 2022-05-26 |
324.9087 KRW |
18,714,389.7209 STEEM |
345.0000 KRW |
306.0000 KRW |
346.0000 KRW |
321.0000 KRW |
| 2022-05-25 |
340.4928 KRW |
26,101,159.6169 STEEM |
346.0000 KRW |
326.0000 KRW |
356.0000 KRW |
341.0000 KRW |
| 2022-05-24 |
336.9775 KRW |
24,797,500.5814 STEEM |
349.0000 KRW |
315.0000 KRW |
352.0000 KRW |
339.0000 KRW |
| 2022-05-23 |
364.9813 KRW |
40,372,736.2326 STEEM |
373.0000 KRW |
338.0000 KRW |
382.0000 KRW |
347.0000 KRW |
| 2022-05-22 |
367.2976 KRW |
123,499,800.7123 STEEM |
350.0000 KRW |
347.0000 KRW |
384.0000 KRW |
371.0000 KRW |
| 2022-05-21 |
340.5720 KRW |
23,400,861.0980 STEEM |
348.0000 KRW |
329.0000 KRW |
353.0000 KRW |
345.0000 KRW |
| 2022-05-20 |
360.0524 KRW |
93,276,722.6964 STEEM |
350.0000 KRW |
320.0000 KRW |
384.0000 KRW |
343.0000 KRW |
| 2022-05-19 |
322.4130 KRW |
46,849,286.6403 STEEM |
331.0000 KRW |
300.0000 KRW |
351.0000 KRW |
348.0000 KRW |
| 2022-05-18 |
363.7326 KRW |
46,222,519.1912 STEEM |
393.0000 KRW |
328.0000 KRW |
397.0000 KRW |
329.0000 KRW |
| 2022-05-17 |
372.1078 KRW |
44,222,888.3806 STEEM |
384.0000 KRW |
357.0000 KRW |
390.0000 KRW |
385.0000 KRW |
| 2022-05-16 |
369.7560 KRW |
74,457,886.5837 STEEM |
362.0000 KRW |
348.0000 KRW |
391.0000 KRW |
373.0000 KRW |
| 2022-05-15 |
345.0743 KRW |
33,840,628.8058 STEEM |
355.0000 KRW |
328.0000 KRW |
364.0000 KRW |
363.0000 KRW |
| 2022-05-14 |
344.7052 KRW |
139,839,360.5987 STEEM |
301.0000 KRW |
301.0000 KRW |
382.0000 KRW |
345.0000 KRW |
| 2022-05-13 |
301.3271 KRW |
42,186,602.3704 STEEM |
274.0000 KRW |
261.0000 KRW |
318.0000 KRW |
305.0000 KRW |
| 2022-05-12 |
285.8362 KRW |
47,021,564.2919 STEEM |
329.0000 KRW |
252.0000 KRW |
338.0000 KRW |
271.0000 KRW |
| 2022-05-11 |
377.1980 KRW |
65,851,465.4198 STEEM |
431.0000 KRW |
304.0000 KRW |
443.0000 KRW |
328.0000 KRW |
| 2022-05-10 |
437.8576 KRW |
98,863,210.9063 STEEM |
428.0000 KRW |
391.0000 KRW |
470.0000 KRW |
424.0000 KRW |
| 2022-05-09 |
468.7764 KRW |
59,391,241.0894 STEEM |
509.0000 KRW |
427.0000 KRW |
513.0000 KRW |
434.0000 KRW |
| 2022-05-08 |
509.9503 KRW |
43,480,942.4067 STEEM |
536.0000 KRW |
497.0000 KRW |
537.0000 KRW |
510.0000 KRW |
| 2022-05-07 |
549.1069 KRW |
158,939,745.6989 STEEM |
522.0000 KRW |
520.0000 KRW |
583.0000 KRW |
531.0000 KRW |
| 2022-05-06 |
525.0421 KRW |
112,620,120.0959 STEEM |
538.0000 KRW |
499.0000 KRW |
567.0000 KRW |
521.0000 KRW |
| 2022-05-05 |
574.2214 KRW |
382,178,380.9032 STEEM |
512.0000 KRW |
505.0000 KRW |
634.0000 KRW |
529.0000 KRW |
| 2022-05-04 |
493.4931 KRW |
148,533,820.2600 STEEM |
482.0000 KRW |
452.0000 KRW |
527.0000 KRW |
512.0000 KRW |
| 2022-05-03 |
496.1442 KRW |
46,959,872.6339 STEEM |
523.0000 KRW |
475.0000 KRW |
527.0000 KRW |
478.0000 KRW |
| 2022-05-02 |
539.3961 KRW |
65,799,167.8167 STEEM |
551.0000 KRW |
506.0000 KRW |
573.0000 KRW |
524.0000 KRW |
| 2022-05-01 |
562.4869 KRW |
149,015,826.8835 STEEM |
532.0000 KRW |
527.0000 KRW |
590.0000 KRW |
546.0000 KRW |
| 2022-04-30 |
580.0592 KRW |
82,824,162.0830 STEEM |
623.0000 KRW |
522.0000 KRW |
625.0000 KRW |
528.0000 KRW |
| 2022-04-29 |
623.7740 KRW |
292,769,206.4579 STEEM |
608.0000 KRW |
581.0000 KRW |
675.0000 KRW |
613.0000 KRW |
| 2022-04-28 |
678.4684 KRW |
403,744,722.0037 STEEM |
692.0000 KRW |
603.0000 KRW |
747.0000 KRW |
609.0000 KRW |
| 2022-04-27 |
671.3095 KRW |
713,928,194.0790 STEEM |
556.0000 KRW |
531.0000 KRW |
739.0000 KRW |
687.0000 KRW |
| 2022-04-26 |
554.4408 KRW |
282,307,558.9841 STEEM |
532.0000 KRW |
505.0000 KRW |
605.0000 KRW |
545.0000 KRW |
| 2022-04-25 |
527.4775 KRW |
104,360,924.0498 STEEM |
557.0000 KRW |
500.0000 KRW |
578.0000 KRW |
535.0000 KRW |
| 2022-04-24 |
582.4035 KRW |
139,424,662.3153 STEEM |
595.0000 KRW |
534.0000 KRW |
645.0000 KRW |
552.0000 KRW |
| 2022-04-23 |
597.2488 KRW |
213,780,214.0296 STEEM |
648.0000 KRW |
577.0000 KRW |
654.0000 KRW |
594.0000 KRW |
| 2022-04-22 |
716.1005 KRW |
742,013,884.3625 STEEM |
755.0000 KRW |
632.0000 KRW |
789.0000 KRW |
647.0000 KRW |
| 2022-04-21 |
665.1336 KRW |
1,511,608,073.8039 STEEM |
438.0000 KRW |
436.0000 KRW |
758.0000 KRW |
755.0000 KRW |