Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-20 |
435.5070 KRW |
6,170,040.0208 STEEM |
440.0000 KRW |
429.0000 KRW |
444.0000 KRW |
436.0000 KRW |
| 2022-04-19 |
442.0900 KRW |
18,956,748.0122 STEEM |
416.0000 KRW |
414.0000 KRW |
465.0000 KRW |
438.0000 KRW |
| 2022-04-18 |
407.3692 KRW |
4,971,513.9414 STEEM |
418.0000 KRW |
392.0000 KRW |
427.0000 KRW |
416.0000 KRW |
| 2022-04-17 |
426.4373 KRW |
2,199,801.7157 STEEM |
429.0000 KRW |
417.0000 KRW |
433.0000 KRW |
418.0000 KRW |
| 2022-04-16 |
428.6803 KRW |
2,485,541.0313 STEEM |
429.0000 KRW |
421.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2022-04-15 |
424.1559 KRW |
2,722,386.4840 STEEM |
422.0000 KRW |
419.0000 KRW |
431.0000 KRW |
430.0000 KRW |
| 2022-04-14 |
428.2233 KRW |
3,974,912.8351 STEEM |
436.0000 KRW |
418.0000 KRW |
436.0000 KRW |
423.0000 KRW |
| 2022-04-13 |
426.1453 KRW |
9,266,321.0933 STEEM |
417.0000 KRW |
407.0000 KRW |
439.0000 KRW |
435.0000 KRW |
| 2022-04-12 |
404.1241 KRW |
7,267,668.3687 STEEM |
399.0000 KRW |
389.0000 KRW |
420.0000 KRW |
414.0000 KRW |
| 2022-04-11 |
413.3821 KRW |
6,412,478.6916 STEEM |
432.0000 KRW |
395.0000 KRW |
438.0000 KRW |
401.0000 KRW |
| 2022-04-10 |
438.5422 KRW |
1,833,765.1221 STEEM |
444.0000 KRW |
432.0000 KRW |
446.0000 KRW |
434.0000 KRW |
| 2022-04-09 |
437.8494 KRW |
1,702,171.2122 STEEM |
436.0000 KRW |
432.0000 KRW |
443.0000 KRW |
440.0000 KRW |
| 2022-04-08 |
447.1013 KRW |
4,178,371.4802 STEEM |
453.0000 KRW |
433.0000 KRW |
455.0000 KRW |
438.0000 KRW |
| 2022-04-07 |
445.4492 KRW |
6,469,382.8002 STEEM |
431.0000 KRW |
430.0000 KRW |
461.0000 KRW |
448.0000 KRW |
| 2022-04-06 |
459.0529 KRW |
11,032,081.3938 STEEM |
478.0000 KRW |
432.0000 KRW |
494.0000 KRW |
439.0000 KRW |
| 2022-04-05 |
493.0707 KRW |
11,162,300.9094 STEEM |
489.0000 KRW |
480.0000 KRW |
516.0000 KRW |
484.0000 KRW |
| 2022-04-04 |
494.3694 KRW |
9,628,261.8662 STEEM |
520.0000 KRW |
472.0000 KRW |
521.0000 KRW |
490.0000 KRW |
| 2022-04-03 |
515.4464 KRW |
7,232,555.9947 STEEM |
529.0000 KRW |
504.0000 KRW |
529.0000 KRW |
520.0000 KRW |
| 2022-04-02 |
516.6004 KRW |
21,509,970.3816 STEEM |
514.0000 KRW |
502.0000 KRW |
532.0000 KRW |
525.0000 KRW |
| 2022-04-01 |
495.1044 KRW |
11,925,727.8318 STEEM |
502.0000 KRW |
478.0000 KRW |
514.0000 KRW |
511.0000 KRW |
| 2022-03-31 |
498.6141 KRW |
26,513,075.7122 STEEM |
493.0000 KRW |
476.0000 KRW |
511.0000 KRW |
499.0000 KRW |
| 2022-03-30 |
482.0328 KRW |
14,798,231.6586 STEEM |
489.0000 KRW |
464.0000 KRW |
495.0000 KRW |
494.0000 KRW |
| 2022-03-29 |
508.5648 KRW |
72,268,180.9001 STEEM |
493.0000 KRW |
475.0000 KRW |
535.0000 KRW |
481.0000 KRW |
| 2022-03-28 |
485.9846 KRW |
32,179,489.7992 STEEM |
481.0000 KRW |
472.0000 KRW |
504.0000 KRW |
491.0000 KRW |
| 2022-03-27 |
507.6170 KRW |
236,163,910.0904 STEEM |
450.0000 KRW |
445.0000 KRW |
563.0000 KRW |
479.0000 KRW |
| 2022-03-26 |
439.6438 KRW |
7,727,520.0550 STEEM |
438.0000 KRW |
432.0000 KRW |
450.0000 KRW |
448.0000 KRW |
| 2022-03-25 |
439.7390 KRW |
11,069,806.1792 STEEM |
446.0000 KRW |
434.0000 KRW |
447.0000 KRW |
438.0000 KRW |
| 2022-03-24 |
438.7033 KRW |
15,730,490.2763 STEEM |
444.0000 KRW |
431.0000 KRW |
449.0000 KRW |
446.0000 KRW |
| 2022-03-23 |
432.6756 KRW |
18,505,480.5865 STEEM |
421.0000 KRW |
421.0000 KRW |
445.0000 KRW |
439.0000 KRW |
| 2022-03-22 |
416.4879 KRW |
5,185,855.6348 STEEM |
413.0000 KRW |
409.0000 KRW |
424.0000 KRW |
422.0000 KRW |
| 2022-03-21 |
405.3068 KRW |
4,012,155.7725 STEEM |
406.0000 KRW |
397.0000 KRW |
413.0000 KRW |
412.0000 KRW |
| 2022-03-20 |
406.9286 KRW |
4,164,860.2970 STEEM |
410.0000 KRW |
401.0000 KRW |
413.0000 KRW |
408.0000 KRW |
| 2022-03-19 |
402.3522 KRW |
3,948,663.5716 STEEM |
401.0000 KRW |
397.0000 KRW |
411.0000 KRW |
409.0000 KRW |
| 2022-03-18 |
394.9218 KRW |
3,405,193.6921 STEEM |
394.0000 KRW |
389.0000 KRW |
402.0000 KRW |
401.0000 KRW |
| 2022-03-17 |
390.3907 KRW |
3,199,357.5540 STEEM |
393.0000 KRW |
387.0000 KRW |
396.0000 KRW |
395.0000 KRW |
| 2022-03-16 |
387.4451 KRW |
5,483,716.6729 STEEM |
386.0000 KRW |
382.0000 KRW |
394.0000 KRW |
394.0000 KRW |
| 2022-03-15 |
389.7124 KRW |
5,703,978.3940 STEEM |
393.0000 KRW |
377.0000 KRW |
406.0000 KRW |
388.0000 KRW |
| 2022-03-14 |
383.3099 KRW |
3,787,037.9387 STEEM |
380.0000 KRW |
375.0000 KRW |
393.0000 KRW |
390.0000 KRW |
| 2022-03-13 |
387.0513 KRW |
2,586,942.8272 STEEM |
391.0000 KRW |
382.0000 KRW |
393.0000 KRW |
386.0000 KRW |
| 2022-03-12 |
386.2216 KRW |
2,885,832.3932 STEEM |
386.0000 KRW |
383.0000 KRW |
391.0000 KRW |
388.0000 KRW |