Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
235.5269 KRW |
2,992,825.3571 STEEM |
234.8000 KRW |
231.5000 KRW |
239.5000 KRW |
231.7000 KRW |
| 2024-10-04 |
229.1887 KRW |
2,105,593.7777 STEEM |
226.4000 KRW |
224.4000 KRW |
234.3000 KRW |
234.1000 KRW |
| 2024-10-03 |
226.0697 KRW |
3,374,868.7548 STEEM |
226.9000 KRW |
218.7000 KRW |
231.0000 KRW |
222.0000 KRW |
| 2024-10-02 |
229.2060 KRW |
3,374,788.4549 STEEM |
231.2000 KRW |
222.0000 KRW |
237.3000 KRW |
225.9000 KRW |
| 2024-10-01 |
239.5178 KRW |
5,501,462.2801 STEEM |
245.8000 KRW |
227.0000 KRW |
252.9000 KRW |
232.7000 KRW |
| 2024-09-30 |
251.1451 KRW |
3,793,492.2543 STEEM |
257.8000 KRW |
247.2000 KRW |
257.9000 KRW |
250.0000 KRW |
| 2024-09-29 |
256.0238 KRW |
2,743,743.9664 STEEM |
257.2000 KRW |
253.0000 KRW |
259.9000 KRW |
258.3000 KRW |
| 2024-09-28 |
259.7828 KRW |
5,104,515.2383 STEEM |
265.3000 KRW |
253.7000 KRW |
265.9000 KRW |
256.6000 KRW |
| 2024-09-27 |
263.8695 KRW |
5,543,317.7366 STEEM |
265.4000 KRW |
260.9000 KRW |
266.4000 KRW |
265.6000 KRW |
| 2024-09-26 |
262.4430 KRW |
11,130,581.9747 STEEM |
256.8000 KRW |
253.2000 KRW |
268.3000 KRW |
262.5000 KRW |
| 2024-09-25 |
257.1101 KRW |
3,718,593.9270 STEEM |
257.0000 KRW |
253.0000 KRW |
260.4000 KRW |
255.6000 KRW |
| 2024-09-24 |
253.7723 KRW |
4,795,687.9262 STEEM |
255.6000 KRW |
249.2000 KRW |
258.6000 KRW |
256.7000 KRW |
| 2024-09-23 |
254.7857 KRW |
16,919,504.8265 STEEM |
251.9000 KRW |
249.0000 KRW |
259.8000 KRW |
254.4000 KRW |
| 2024-09-22 |
253.2039 KRW |
5,616,597.1029 STEEM |
261.5000 KRW |
247.0000 KRW |
262.0000 KRW |
252.7000 KRW |
| 2024-09-21 |
259.3555 KRW |
38,015,078.7823 STEEM |
250.6000 KRW |
248.9000 KRW |
267.5000 KRW |
259.4000 KRW |
| 2024-09-20 |
244.5267 KRW |
13,759,592.9799 STEEM |
239.2000 KRW |
233.7000 KRW |
251.8000 KRW |
247.1000 KRW |
| 2024-09-19 |
235.0070 KRW |
14,520,540.7080 STEEM |
227.1000 KRW |
224.6000 KRW |
244.0000 KRW |
233.5000 KRW |
| 2024-09-18 |
223.5269 KRW |
4,006,757.4820 STEEM |
223.4000 KRW |
216.9000 KRW |
227.9000 KRW |
221.8000 KRW |
| 2024-09-17 |
219.7756 KRW |
1,684,153.8643 STEEM |
216.4000 KRW |
216.3000 KRW |
223.5000 KRW |
223.0000 KRW |
| 2024-09-16 |
219.7515 KRW |
2,392,596.3540 STEEM |
221.4000 KRW |
215.0000 KRW |
224.5000 KRW |
216.2000 KRW |
| 2024-09-15 |
228.5018 KRW |
944,758.3530 STEEM |
230.1000 KRW |
224.7000 KRW |
231.5000 KRW |
225.1000 KRW |
| 2024-09-14 |
230.6032 KRW |
992,644.9266 STEEM |
232.3000 KRW |
228.6000 KRW |
232.9000 KRW |
229.4000 KRW |
| 2024-09-13 |
229.9478 KRW |
2,180,155.1410 STEEM |
231.9000 KRW |
228.2000 KRW |
233.1000 KRW |
231.8000 KRW |
| 2024-09-12 |
229.1776 KRW |
2,306,407.1108 STEEM |
226.9000 KRW |
225.0000 KRW |
232.0000 KRW |
231.3000 KRW |
| 2024-09-11 |
226.4437 KRW |
1,682,138.9138 STEEM |
228.8000 KRW |
222.1000 KRW |
229.3000 KRW |
228.0000 KRW |
| 2024-09-10 |
226.5755 KRW |
2,065,367.1368 STEEM |
224.7000 KRW |
222.5000 KRW |
230.3000 KRW |
229.0000 KRW |
| 2024-09-09 |
220.9280 KRW |
1,527,807.4563 STEEM |
217.4000 KRW |
216.9000 KRW |
226.3000 KRW |
226.0000 KRW |
| 2024-09-08 |
215.0262 KRW |
791,549.3276 STEEM |
212.5000 KRW |
211.5000 KRW |
218.4000 KRW |
217.0000 KRW |
| 2024-09-07 |
209.0919 KRW |
642,159.4252 STEEM |
207.5000 KRW |
205.0000 KRW |
214.4000 KRW |
213.9000 KRW |
| 2024-09-06 |
210.5599 KRW |
2,078,252.9897 STEEM |
211.6000 KRW |
202.2000 KRW |
216.6000 KRW |
205.6000 KRW |
| 2024-09-05 |
214.0842 KRW |
2,025,194.4928 STEEM |
218.9000 KRW |
210.2000 KRW |
219.6000 KRW |
211.6000 KRW |
| 2024-09-04 |
214.0409 KRW |
4,319,554.9067 STEEM |
211.1000 KRW |
203.8000 KRW |
222.1000 KRW |
219.7000 KRW |
| 2024-09-03 |
218.8713 KRW |
2,022,242.5085 STEEM |
220.7000 KRW |
211.9000 KRW |
224.5000 KRW |
212.0000 KRW |
| 2024-09-02 |
214.7150 KRW |
1,724,435.4579 STEEM |
211.7000 KRW |
210.0000 KRW |
221.3000 KRW |
220.3000 KRW |
| 2024-09-01 |
217.5789 KRW |
1,079,605.2148 STEEM |
219.4000 KRW |
215.5000 KRW |
220.0000 KRW |
217.0000 KRW |
| 2024-08-31 |
221.3645 KRW |
938,488.4418 STEEM |
222.2000 KRW |
218.0000 KRW |
224.4000 KRW |
219.0000 KRW |
| 2024-08-30 |
220.1815 KRW |
1,411,061.5344 STEEM |
222.6000 KRW |
214.6000 KRW |
224.0000 KRW |
222.6000 KRW |
| 2024-08-29 |
224.9274 KRW |
2,647,787.1153 STEEM |
224.5000 KRW |
220.0000 KRW |
229.4000 KRW |
221.7000 KRW |
| 2024-08-28 |
223.8894 KRW |
2,252,557.5842 STEEM |
224.6000 KRW |
218.1000 KRW |
230.2000 KRW |
226.2000 KRW |
| 2024-08-27 |
233.5758 KRW |
3,872,438.4463 STEEM |
240.8000 KRW |
220.4000 KRW |
244.8000 KRW |
225.6000 KRW |
| 2024-08-26 |
247.4141 KRW |
2,625,599.9080 STEEM |
250.1000 KRW |
240.6000 KRW |
252.0000 KRW |
241.2000 KRW |
| 2024-08-25 |
253.4242 KRW |
4,409,878.7944 STEEM |
257.0000 KRW |
245.0000 KRW |
261.7000 KRW |
252.2000 KRW |
| 2024-08-24 |
257.6362 KRW |
5,819,328.2427 STEEM |
252.3000 KRW |
250.9000 KRW |
262.9000 KRW |
255.6000 KRW |
| 2024-08-23 |
249.8076 KRW |
4,068,961.5963 STEEM |
245.2000 KRW |
244.1000 KRW |
254.9000 KRW |
251.5000 KRW |
| 2024-08-22 |
246.4952 KRW |
5,870,996.5673 STEEM |
245.0000 KRW |
242.4000 KRW |
250.2000 KRW |
246.0000 KRW |
| 2024-08-21 |
243.0667 KRW |
3,525,404.7355 STEEM |
245.6000 KRW |
237.6000 KRW |
247.8000 KRW |
246.8000 KRW |
| 2024-08-20 |
242.3233 KRW |
4,571,792.7207 STEEM |
240.3000 KRW |
238.2000 KRW |
245.9000 KRW |
244.6000 KRW |
| 2024-08-19 |
232.7610 KRW |
2,550,350.5640 STEEM |
234.1000 KRW |
227.8000 KRW |
240.1000 KRW |
240.0000 KRW |
| 2024-08-18 |
233.2352 KRW |
1,698,221.1259 STEEM |
233.9000 KRW |
230.3000 KRW |
236.9000 KRW |
235.2000 KRW |
| 2024-08-17 |
229.1975 KRW |
2,093,151.0932 STEEM |
226.1000 KRW |
224.3000 KRW |
233.0000 KRW |
230.8000 KRW |