Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-29 |
325.8881 KRW |
21,891,842.2106 STEEM |
328.0000 KRW |
319.0000 KRW |
331.0000 KRW |
327.0000 KRW |
| 2022-07-28 |
320.1550 KRW |
18,032,608.4037 STEEM |
322.0000 KRW |
315.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2022-07-27 |
312.6003 KRW |
21,319,050.6871 STEEM |
311.0000 KRW |
307.0000 KRW |
322.0000 KRW |
321.0000 KRW |
| 2022-07-26 |
319.4140 KRW |
57,491,945.4421 STEEM |
311.0000 KRW |
303.0000 KRW |
332.0000 KRW |
308.0000 KRW |
| 2022-07-25 |
315.5163 KRW |
49,520,567.1156 STEEM |
319.0000 KRW |
302.0000 KRW |
326.0000 KRW |
312.0000 KRW |
| 2022-07-24 |
319.5322 KRW |
8,492,981.5799 STEEM |
322.0000 KRW |
317.0000 KRW |
323.0000 KRW |
318.0000 KRW |
| 2022-07-23 |
321.8574 KRW |
11,205,723.8089 STEEM |
323.0000 KRW |
317.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2022-07-22 |
326.9919 KRW |
29,449,903.4148 STEEM |
328.0000 KRW |
320.0000 KRW |
333.0000 KRW |
322.0000 KRW |
| 2022-07-21 |
321.8442 KRW |
41,738,458.2726 STEEM |
334.0000 KRW |
312.0000 KRW |
342.0000 KRW |
326.0000 KRW |
| 2022-07-20 |
343.9599 KRW |
150,664,870.3776 STEEM |
326.0000 KRW |
319.0000 KRW |
374.0000 KRW |
332.0000 KRW |
| 2022-07-19 |
320.5502 KRW |
35,902,259.6061 STEEM |
317.0000 KRW |
314.0000 KRW |
329.0000 KRW |
327.0000 KRW |
| 2022-07-18 |
310.5376 KRW |
25,618,437.2230 STEEM |
305.0000 KRW |
302.0000 KRW |
316.0000 KRW |
316.0000 KRW |
| 2022-07-17 |
305.7567 KRW |
15,981,192.7903 STEEM |
312.0000 KRW |
301.0000 KRW |
312.0000 KRW |
306.0000 KRW |
| 2022-07-16 |
308.4566 KRW |
31,877,634.4386 STEEM |
301.0000 KRW |
300.0000 KRW |
318.0000 KRW |
310.0000 KRW |
| 2022-07-15 |
298.5092 KRW |
12,117,909.3981 STEEM |
297.0000 KRW |
292.0000 KRW |
303.0000 KRW |
301.0000 KRW |
| 2022-07-14 |
292.0342 KRW |
10,703,604.5481 STEEM |
295.0000 KRW |
286.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2022-07-13 |
293.9305 KRW |
39,815,149.6160 STEEM |
288.0000 KRW |
281.0000 KRW |
308.0000 KRW |
292.0000 KRW |
| 2022-07-12 |
292.0477 KRW |
13,736,100.8423 STEEM |
299.0000 KRW |
285.0000 KRW |
300.0000 KRW |
287.0000 KRW |
| 2022-07-11 |
304.5648 KRW |
29,960,788.1406 STEEM |
310.0000 KRW |
295.0000 KRW |
314.0000 KRW |
298.0000 KRW |
| 2022-07-10 |
321.0718 KRW |
66,356,798.0481 STEEM |
331.0000 KRW |
306.0000 KRW |
346.0000 KRW |
311.0000 KRW |
| 2022-07-09 |
360.4681 KRW |
377,029,475.9571 STEEM |
304.0000 KRW |
301.0000 KRW |
444.0000 KRW |
332.0000 KRW |
| 2022-07-08 |
312.0109 KRW |
167,583,890.9892 STEEM |
288.0000 KRW |
285.0000 KRW |
346.0000 KRW |
306.0000 KRW |
| 2022-07-07 |
284.0924 KRW |
7,597,379.8821 STEEM |
284.0000 KRW |
280.0000 KRW |
289.0000 KRW |
289.0000 KRW |
| 2022-07-06 |
282.3322 KRW |
8,449,010.2015 STEEM |
284.0000 KRW |
279.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2022-07-05 |
286.2618 KRW |
16,543,856.5884 STEEM |
288.0000 KRW |
279.0000 KRW |
292.0000 KRW |
285.0000 KRW |
| 2022-07-04 |
290.2702 KRW |
51,537,107.3649 STEEM |
282.0000 KRW |
277.0000 KRW |
306.0000 KRW |
289.0000 KRW |
| 2022-07-03 |
281.9799 KRW |
8,098,341.1916 STEEM |
287.0000 KRW |
279.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2022-07-02 |
282.5666 KRW |
8,111,078.8159 STEEM |
287.0000 KRW |
278.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2022-07-01 |
284.8501 KRW |
29,946,226.0861 STEEM |
286.0000 KRW |
273.0000 KRW |
296.0000 KRW |
288.0000 KRW |
| 2022-06-30 |
288.0103 KRW |
56,442,427.9182 STEEM |
297.0000 KRW |
263.0000 KRW |
316.0000 KRW |
282.0000 KRW |
| 2022-06-29 |
299.4526 KRW |
39,384,074.7374 STEEM |
308.0000 KRW |
290.0000 KRW |
309.0000 KRW |
298.0000 KRW |
| 2022-06-28 |
314.0037 KRW |
165,508,693.4083 STEEM |
295.0000 KRW |
290.0000 KRW |
352.0000 KRW |
304.0000 KRW |
| 2022-06-27 |
303.4015 KRW |
84,006,323.7944 STEEM |
291.0000 KRW |
284.0000 KRW |
344.0000 KRW |
296.0000 KRW |
| 2022-06-26 |
293.4630 KRW |
13,502,379.8376 STEEM |
298.0000 KRW |
288.0000 KRW |
298.0000 KRW |
292.0000 KRW |
| 2022-06-25 |
291.6169 KRW |
17,384,742.0367 STEEM |
301.0000 KRW |
278.0000 KRW |
301.0000 KRW |
294.0000 KRW |
| 2022-06-24 |
293.1467 KRW |
25,577,962.6141 STEEM |
296.0000 KRW |
288.0000 KRW |
302.0000 KRW |
299.0000 KRW |
| 2022-06-23 |
286.9291 KRW |
28,495,135.0042 STEEM |
286.0000 KRW |
280.0000 KRW |
299.0000 KRW |
298.0000 KRW |
| 2022-06-22 |
287.6351 KRW |
99,098,681.5132 STEEM |
281.0000 KRW |
269.0000 KRW |
310.0000 KRW |
284.0000 KRW |
| 2022-06-21 |
273.8981 KRW |
31,043,258.4099 STEEM |
272.0000 KRW |
264.0000 KRW |
284.0000 KRW |
276.0000 KRW |
| 2022-06-20 |
263.6420 KRW |
19,695,587.5624 STEEM |
271.0000 KRW |
255.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2022-06-19 |
257.6650 KRW |
19,928,659.5031 STEEM |
257.0000 KRW |
246.0000 KRW |
266.0000 KRW |
264.0000 KRW |