Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
382.0146 KRW |
45,935,343.5710 STEEM |
393.0000 KRW |
260.0000 KRW |
421.6000 KRW |
419.8000 KRW |
| 2024-12-02 |
383.7628 KRW |
26,496,272.0075 STEEM |
398.0000 KRW |
363.5000 KRW |
399.6000 KRW |
392.9000 KRW |
| 2024-12-01 |
378.8902 KRW |
21,893,031.0541 STEEM |
373.0000 KRW |
357.4000 KRW |
397.4000 KRW |
395.4000 KRW |
| 2024-11-30 |
370.0655 KRW |
18,112,215.8156 STEEM |
369.6000 KRW |
363.3000 KRW |
376.5000 KRW |
372.3000 KRW |
| 2024-11-29 |
359.5571 KRW |
11,670,939.8421 STEEM |
360.6000 KRW |
348.4000 KRW |
371.0000 KRW |
369.9000 KRW |
| 2024-11-28 |
358.5553 KRW |
11,617,633.0664 STEEM |
370.0000 KRW |
351.3000 KRW |
370.4000 KRW |
361.0000 KRW |
| 2024-11-27 |
354.6419 KRW |
14,180,283.1991 STEEM |
362.1000 KRW |
346.3000 KRW |
364.9000 KRW |
363.7000 KRW |
| 2024-11-26 |
353.7751 KRW |
49,196,593.2214 STEEM |
377.0000 KRW |
335.0000 KRW |
380.0000 KRW |
350.2000 KRW |
| 2024-11-25 |
343.2384 KRW |
30,428,334.9610 STEEM |
338.1000 KRW |
327.6000 KRW |
354.6000 KRW |
347.5000 KRW |
| 2024-11-24 |
326.4547 KRW |
36,244,491.3708 STEEM |
322.8000 KRW |
300.3000 KRW |
346.8000 KRW |
334.7000 KRW |
| 2024-11-23 |
312.0217 KRW |
20,373,417.0426 STEEM |
304.1000 KRW |
297.3000 KRW |
324.0000 KRW |
320.4000 KRW |
| 2024-11-22 |
296.1949 KRW |
11,605,225.4208 STEEM |
299.9000 KRW |
280.0000 KRW |
304.7000 KRW |
298.4000 KRW |
| 2024-11-21 |
296.6742 KRW |
9,579,590.0240 STEEM |
295.0000 KRW |
284.9000 KRW |
304.8000 KRW |
299.9000 KRW |
| 2024-11-20 |
294.5761 KRW |
9,235,646.4203 STEEM |
307.5000 KRW |
283.0000 KRW |
307.5000 KRW |
288.1000 KRW |
| 2024-11-19 |
303.4355 KRW |
14,996,293.7369 STEEM |
305.8000 KRW |
293.5000 KRW |
308.8000 KRW |
301.3000 KRW |
| 2024-11-18 |
291.5430 KRW |
14,300,039.2211 STEEM |
281.6000 KRW |
280.2000 KRW |
304.1000 KRW |
300.9000 KRW |
| 2024-11-17 |
288.4637 KRW |
11,006,547.9695 STEEM |
298.7000 KRW |
279.1000 KRW |
298.7000 KRW |
280.7000 KRW |
| 2024-11-16 |
285.8063 KRW |
20,048,027.8807 STEEM |
275.1000 KRW |
273.0000 KRW |
297.1000 KRW |
296.9000 KRW |
| 2024-11-15 |
265.0474 KRW |
12,020,169.8141 STEEM |
263.4000 KRW |
255.7000 KRW |
272.5000 KRW |
271.8000 KRW |
| 2024-11-14 |
273.9013 KRW |
39,248,058.9400 STEEM |
278.4000 KRW |
259.0000 KRW |
293.0000 KRW |
268.0000 KRW |
| 2024-11-13 |
307.6277 KRW |
339,992,394.3149 STEEM |
285.5000 KRW |
260.2000 KRW |
358.3000 KRW |
272.6000 KRW |
| 2024-11-12 |
283.3664 KRW |
55,952,036.7790 STEEM |
280.3000 KRW |
268.0000 KRW |
292.5000 KRW |
286.5000 KRW |
| 2024-11-11 |
265.2418 KRW |
14,352,813.9486 STEEM |
262.2000 KRW |
254.5000 KRW |
274.1000 KRW |
273.5000 KRW |
| 2024-11-10 |
257.0319 KRW |
9,325,975.2668 STEEM |
249.3000 KRW |
246.2000 KRW |
265.0000 KRW |
264.5000 KRW |
| 2024-11-09 |
246.1345 KRW |
9,516,968.4813 STEEM |
247.7000 KRW |
241.0000 KRW |
260.0000 KRW |
246.8000 KRW |
| 2024-11-08 |
241.3707 KRW |
5,945,336.2187 STEEM |
241.5000 KRW |
236.2000 KRW |
247.3000 KRW |
246.3000 KRW |
| 2024-11-07 |
238.3623 KRW |
4,261,121.5231 STEEM |
237.7000 KRW |
231.9000 KRW |
242.4000 KRW |
240.5000 KRW |
| 2024-11-06 |
227.9544 KRW |
4,653,357.0972 STEEM |
217.9000 KRW |
217.9000 KRW |
234.7000 KRW |
234.7000 KRW |
| 2024-11-05 |
215.5187 KRW |
2,173,165.3078 STEEM |
208.1000 KRW |
208.1000 KRW |
220.2000 KRW |
217.9000 KRW |
| 2024-11-04 |
211.2973 KRW |
4,349,458.6103 STEEM |
213.7000 KRW |
204.0000 KRW |
217.2000 KRW |
207.8000 KRW |
| 2024-11-03 |
216.6119 KRW |
3,969,841.7606 STEEM |
222.9000 KRW |
210.0000 KRW |
223.7000 KRW |
215.7000 KRW |
| 2024-11-02 |
225.3390 KRW |
1,063,249.6789 STEEM |
227.5000 KRW |
222.1000 KRW |
230.0000 KRW |
224.0000 KRW |
| 2024-11-01 |
226.4217 KRW |
2,116,806.4684 STEEM |
228.1000 KRW |
222.0000 KRW |
232.3000 KRW |
227.8000 KRW |
| 2024-10-31 |
234.1936 KRW |
2,530,875.1460 STEEM |
241.7000 KRW |
227.1000 KRW |
242.4000 KRW |
228.5000 KRW |
| 2024-10-30 |
242.7246 KRW |
2,162,072.0396 STEEM |
243.9000 KRW |
239.1000 KRW |
244.7000 KRW |
243.3000 KRW |
| 2024-10-29 |
239.1175 KRW |
2,769,776.9051 STEEM |
234.7000 KRW |
234.7000 KRW |
243.9000 KRW |
243.5000 KRW |
| 2024-10-28 |
229.7907 KRW |
1,989,571.1090 STEEM |
232.1000 KRW |
225.7000 KRW |
236.0000 KRW |
234.5000 KRW |
| 2024-10-27 |
228.5740 KRW |
2,334,879.3607 STEEM |
225.9000 KRW |
224.9000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2024-10-26 |
226.6684 KRW |
2,461,775.8343 STEEM |
227.9000 KRW |
222.5000 KRW |
232.0000 KRW |
226.2000 KRW |
| 2024-10-25 |
238.9268 KRW |
2,278,020.9447 STEEM |
241.0000 KRW |
235.4000 KRW |
242.0000 KRW |
237.3000 KRW |
| 2024-10-24 |
240.5171 KRW |
1,466,312.0978 STEEM |
240.9000 KRW |
236.1000 KRW |
243.3000 KRW |
241.5000 KRW |
| 2024-10-23 |
242.2073 KRW |
3,089,090.0938 STEEM |
249.8000 KRW |
236.1000 KRW |
250.1000 KRW |
240.9000 KRW |
| 2024-10-22 |
247.8033 KRW |
2,432,094.9875 STEEM |
249.8000 KRW |
244.3000 KRW |
250.9000 KRW |
249.5000 KRW |
| 2024-10-21 |
251.3235 KRW |
4,836,493.1906 STEEM |
256.3000 KRW |
246.5000 KRW |
256.9000 KRW |
250.0000 KRW |
| 2024-10-20 |
250.6524 KRW |
2,825,673.6585 STEEM |
251.0000 KRW |
246.1000 KRW |
256.9000 KRW |
256.9000 KRW |
| 2024-10-19 |
249.4042 KRW |
4,353,636.6991 STEEM |
246.8000 KRW |
246.5000 KRW |
251.9000 KRW |
249.8000 KRW |
| 2024-10-18 |
243.0981 KRW |
1,678,652.5539 STEEM |
241.6000 KRW |
241.0000 KRW |
245.4000 KRW |
244.8000 KRW |
| 2024-10-17 |
243.7070 KRW |
2,728,187.2716 STEEM |
249.0000 KRW |
239.6000 KRW |
249.7000 KRW |
242.0000 KRW |
| 2024-10-16 |
250.5196 KRW |
2,800,876.2163 STEEM |
253.4000 KRW |
246.8000 KRW |
254.1000 KRW |
249.1000 KRW |
| 2024-10-15 |
248.3564 KRW |
6,601,897.6411 STEEM |
249.8000 KRW |
241.8000 KRW |
253.9000 KRW |
252.4000 KRW |