Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
410.6396 KRW |
13,984,904.0632 STEEM |
411.0000 KRW |
400.0000 KRW |
420.0000 KRW |
418.0000 KRW |
| 2022-02-28 |
392.9706 KRW |
7,410,477.2587 STEEM |
388.0000 KRW |
381.0000 KRW |
410.0000 KRW |
410.0000 KRW |
| 2022-02-27 |
398.7061 KRW |
16,224,372.1808 STEEM |
405.0000 KRW |
386.0000 KRW |
412.0000 KRW |
390.0000 KRW |
| 2022-02-26 |
396.0342 KRW |
22,222,454.7931 STEEM |
387.0000 KRW |
383.0000 KRW |
410.0000 KRW |
401.0000 KRW |
| 2022-02-25 |
370.0200 KRW |
12,336,317.0235 STEEM |
364.0000 KRW |
353.0000 KRW |
391.0000 KRW |
388.0000 KRW |
| 2022-02-24 |
346.4029 KRW |
16,459,928.6161 STEEM |
375.0000 KRW |
327.0000 KRW |
377.0000 KRW |
362.0000 KRW |
| 2022-02-23 |
389.4705 KRW |
65,470,025.2788 STEEM |
360.0000 KRW |
353.0000 KRW |
411.0000 KRW |
381.0000 KRW |
| 2022-02-22 |
343.0228 KRW |
6,440,302.3251 STEEM |
349.0000 KRW |
327.0000 KRW |
355.0000 KRW |
354.0000 KRW |
| 2022-02-21 |
372.0202 KRW |
7,365,170.9998 STEEM |
374.0000 KRW |
350.0000 KRW |
386.0000 KRW |
351.0000 KRW |
| 2022-02-20 |
389.5063 KRW |
13,107,216.7502 STEEM |
393.0000 KRW |
370.0000 KRW |
405.0000 KRW |
377.0000 KRW |
| 2022-02-19 |
390.2854 KRW |
2,956,897.3163 STEEM |
400.0000 KRW |
380.0000 KRW |
401.0000 KRW |
391.0000 KRW |
| 2022-02-18 |
401.3083 KRW |
4,197,858.3536 STEEM |
400.0000 KRW |
394.0000 KRW |
410.0000 KRW |
400.0000 KRW |
| 2022-02-17 |
415.5790 KRW |
6,413,559.1323 STEEM |
431.0000 KRW |
399.0000 KRW |
431.0000 KRW |
402.0000 KRW |
| 2022-02-16 |
429.9329 KRW |
10,211,854.5784 STEEM |
427.0000 KRW |
417.0000 KRW |
438.0000 KRW |
430.0000 KRW |
| 2022-02-15 |
414.0218 KRW |
4,995,554.5840 STEEM |
406.0000 KRW |
403.0000 KRW |
425.0000 KRW |
424.0000 KRW |
| 2022-02-14 |
410.8463 KRW |
11,949,700.5880 STEEM |
416.0000 KRW |
395.0000 KRW |
427.0000 KRW |
407.0000 KRW |
| 2022-02-13 |
418.5993 KRW |
13,610,191.3377 STEEM |
408.0000 KRW |
404.0000 KRW |
435.0000 KRW |
415.0000 KRW |
| 2022-02-12 |
412.5689 KRW |
13,792,323.8001 STEEM |
418.0000 KRW |
396.0000 KRW |
435.0000 KRW |
408.0000 KRW |
| 2022-02-11 |
425.5652 KRW |
7,675,426.3324 STEEM |
432.0000 KRW |
401.0000 KRW |
438.0000 KRW |
407.0000 KRW |
| 2022-02-10 |
439.5232 KRW |
9,567,670.2764 STEEM |
446.0000 KRW |
425.0000 KRW |
456.0000 KRW |
431.0000 KRW |
| 2022-02-09 |
438.3283 KRW |
5,390,700.5926 STEEM |
446.0000 KRW |
431.0000 KRW |
447.0000 KRW |
445.0000 KRW |
| 2022-02-08 |
446.4413 KRW |
17,981,158.9704 STEEM |
466.0000 KRW |
424.0000 KRW |
468.0000 KRW |
446.0000 KRW |
| 2022-02-07 |
454.7235 KRW |
23,388,698.2352 STEEM |
456.0000 KRW |
442.0000 KRW |
466.0000 KRW |
465.0000 KRW |
| 2022-02-06 |
455.8802 KRW |
30,486,363.8927 STEEM |
462.0000 KRW |
434.0000 KRW |
474.0000 KRW |
451.0000 KRW |
| 2022-02-05 |
444.9493 KRW |
54,376,127.7963 STEEM |
432.0000 KRW |
425.0000 KRW |
464.0000 KRW |
459.0000 KRW |
| 2022-02-04 |
412.9580 KRW |
29,907,404.6113 STEEM |
415.0000 KRW |
403.0000 KRW |
425.0000 KRW |
424.0000 KRW |
| 2022-02-03 |
457.2700 KRW |
219,475,730.9540 STEEM |
395.0000 KRW |
388.0000 KRW |
516.0000 KRW |
414.0000 KRW |
| 2022-02-02 |
408.4574 KRW |
40,269,669.3005 STEEM |
392.0000 KRW |
387.0000 KRW |
434.0000 KRW |
396.0000 KRW |
| 2022-02-01 |
389.3685 KRW |
5,905,666.8120 STEEM |
389.0000 KRW |
382.0000 KRW |
395.0000 KRW |
391.0000 KRW |
| 2022-01-31 |
380.3592 KRW |
5,546,628.9477 STEEM |
395.0000 KRW |
369.0000 KRW |
398.0000 KRW |
390.0000 KRW |
| 2022-01-30 |
404.4380 KRW |
19,757,701.0957 STEEM |
402.0000 KRW |
382.0000 KRW |
416.0000 KRW |
392.0000 KRW |
| 2022-01-29 |
402.0502 KRW |
36,970,179.0965 STEEM |
390.0000 KRW |
387.0000 KRW |
420.0000 KRW |
398.0000 KRW |
| 2022-01-28 |
370.3035 KRW |
6,246,515.0610 STEEM |
371.0000 KRW |
362.0000 KRW |
382.0000 KRW |
377.0000 KRW |
| 2022-01-27 |
360.1603 KRW |
6,419,613.7177 STEEM |
364.0000 KRW |
346.0000 KRW |
371.0000 KRW |
369.0000 KRW |
| 2022-01-26 |
364.0173 KRW |
14,557,733.2794 STEEM |
352.0000 KRW |
347.0000 KRW |
386.0000 KRW |
357.0000 KRW |
| 2022-01-25 |
342.2956 KRW |
5,834,431.2156 STEEM |
353.0000 KRW |
330.0000 KRW |
356.0000 KRW |
346.0000 KRW |
| 2022-01-24 |
348.8130 KRW |
18,598,165.8868 STEEM |
371.0000 KRW |
313.0000 KRW |
386.0000 KRW |
350.0000 KRW |
| 2022-01-23 |
365.5245 KRW |
11,100,276.5703 STEEM |
363.0000 KRW |
351.0000 KRW |
378.0000 KRW |
370.0000 KRW |
| 2022-01-22 |
381.3451 KRW |
21,853,520.9111 STEEM |
398.0000 KRW |
340.0000 KRW |
418.0000 KRW |
353.0000 KRW |
| 2022-01-21 |
426.3138 KRW |
12,810,033.1477 STEEM |
459.0000 KRW |
391.0000 KRW |
459.0000 KRW |
396.0000 KRW |
| 2022-01-20 |
470.0230 KRW |
8,147,173.4775 STEEM |
466.0000 KRW |
455.0000 KRW |
485.0000 KRW |
458.0000 KRW |
| 2022-01-19 |
467.5551 KRW |
5,458,205.6098 STEEM |
486.0000 KRW |
454.0000 KRW |
487.0000 KRW |
464.0000 KRW |
| 2022-01-18 |
481.1479 KRW |
6,535,276.3554 STEEM |
500.0000 KRW |
468.0000 KRW |
500.0000 KRW |
484.0000 KRW |
| 2022-01-17 |
494.8511 KRW |
6,836,263.6953 STEEM |
506.0000 KRW |
488.0000 KRW |
506.0000 KRW |
496.0000 KRW |
| 2022-01-16 |
504.2690 KRW |
5,434,300.2955 STEEM |
510.0000 KRW |
501.0000 KRW |
510.0000 KRW |
506.0000 KRW |
| 2022-01-15 |
506.7022 KRW |
8,775,367.4897 STEEM |
505.0000 KRW |
501.0000 KRW |
514.0000 KRW |
509.0000 KRW |
| 2022-01-14 |
497.9792 KRW |
10,209,933.1007 STEEM |
501.0000 KRW |
488.0000 KRW |
507.0000 KRW |
506.0000 KRW |
| 2022-01-13 |
508.0937 KRW |
22,359,646.4238 STEEM |
522.0000 KRW |
493.0000 KRW |
525.0000 KRW |
496.0000 KRW |
| 2022-01-12 |
512.6495 KRW |
31,976,690.4348 STEEM |
526.0000 KRW |
496.0000 KRW |
539.0000 KRW |
522.0000 KRW |
| 2022-01-11 |
516.3025 KRW |
92,120,519.1120 STEEM |
565.0000 KRW |
487.0000 KRW |
565.0000 KRW |
525.0000 KRW |