Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-10 |
585.9049 KRW |
581,723,966.3623 STEEM |
482.0000 KRW |
481.0000 KRW |
644.0000 KRW |
564.0000 KRW |
| 2022-01-09 |
485.0158 KRW |
4,562,684.9931 STEEM |
477.0000 KRW |
471.0000 KRW |
494.0000 KRW |
482.0000 KRW |
| 2022-01-08 |
477.8437 KRW |
3,229,849.9429 STEEM |
481.0000 KRW |
461.0000 KRW |
493.0000 KRW |
480.0000 KRW |
| 2022-01-07 |
494.5062 KRW |
12,581,166.4301 STEEM |
517.0000 KRW |
465.0000 KRW |
521.0000 KRW |
478.0000 KRW |
| 2022-01-06 |
495.4611 KRW |
6,653,500.2243 STEEM |
509.0000 KRW |
483.0000 KRW |
518.0000 KRW |
506.0000 KRW |
| 2022-01-05 |
529.2105 KRW |
5,211,166.9801 STEEM |
538.0000 KRW |
493.0000 KRW |
548.0000 KRW |
510.0000 KRW |
| 2022-01-04 |
540.0333 KRW |
5,294,343.0795 STEEM |
556.0000 KRW |
527.0000 KRW |
557.0000 KRW |
539.0000 KRW |
| 2022-01-03 |
560.3742 KRW |
9,643,041.2206 STEEM |
572.0000 KRW |
546.0000 KRW |
580.0000 KRW |
553.0000 KRW |
| 2022-01-02 |
556.2836 KRW |
20,443,936.4760 STEEM |
526.0000 KRW |
525.0000 KRW |
583.0000 KRW |
567.0000 KRW |
| 2022-01-01 |
525.3797 KRW |
3,535,404.2495 STEEM |
522.0000 KRW |
518.0000 KRW |
534.0000 KRW |
525.0000 KRW |
| 2021-12-31 |
517.0139 KRW |
3,388,714.2539 STEEM |
519.0000 KRW |
509.0000 KRW |
528.0000 KRW |
518.0000 KRW |
| 2021-12-30 |
523.7619 KRW |
11,466,617.7775 STEEM |
507.0000 KRW |
503.0000 KRW |
542.0000 KRW |
517.0000 KRW |
| 2021-12-29 |
517.0717 KRW |
4,188,599.0811 STEEM |
525.0000 KRW |
500.0000 KRW |
531.0000 KRW |
514.0000 KRW |
| 2021-12-28 |
556.1830 KRW |
12,846,312.6166 STEEM |
562.0000 KRW |
518.0000 KRW |
588.0000 KRW |
526.0000 KRW |
| 2021-12-27 |
559.9992 KRW |
5,427,110.8727 STEEM |
565.0000 KRW |
550.0000 KRW |
569.0000 KRW |
560.0000 KRW |
| 2021-12-26 |
557.6305 KRW |
8,406,340.0241 STEEM |
557.0000 KRW |
544.0000 KRW |
573.0000 KRW |
561.0000 KRW |
| 2021-12-25 |
554.0364 KRW |
3,434,279.3145 STEEM |
551.0000 KRW |
546.0000 KRW |
563.0000 KRW |
556.0000 KRW |
| 2021-12-24 |
559.4664 KRW |
7,533,769.8518 STEEM |
559.0000 KRW |
546.0000 KRW |
567.0000 KRW |
556.0000 KRW |
| 2021-12-23 |
562.3323 KRW |
38,968,017.3676 STEEM |
531.0000 KRW |
526.0000 KRW |
592.0000 KRW |
558.0000 KRW |
| 2021-12-22 |
529.5312 KRW |
6,847,046.3627 STEEM |
520.0000 KRW |
515.0000 KRW |
542.0000 KRW |
534.0000 KRW |
| 2021-12-21 |
513.9144 KRW |
4,152,074.6967 STEEM |
507.0000 KRW |
497.0000 KRW |
526.0000 KRW |
521.0000 KRW |
| 2021-12-20 |
509.3956 KRW |
4,845,132.4436 STEEM |
530.0000 KRW |
493.0000 KRW |
532.0000 KRW |
507.0000 KRW |
| 2021-12-19 |
535.3803 KRW |
3,026,006.6032 STEEM |
539.0000 KRW |
531.0000 KRW |
543.0000 KRW |
532.0000 KRW |
| 2021-12-18 |
528.9942 KRW |
4,121,607.9828 STEEM |
533.0000 KRW |
516.0000 KRW |
538.0000 KRW |
537.0000 KRW |
| 2021-12-17 |
540.6069 KRW |
11,594,345.4847 STEEM |
527.0000 KRW |
519.0000 KRW |
569.0000 KRW |
535.0000 KRW |
| 2021-12-16 |
535.6410 KRW |
5,882,575.7834 STEEM |
537.0000 KRW |
522.0000 KRW |
548.0000 KRW |
528.0000 KRW |
| 2021-12-15 |
509.9798 KRW |
7,689,920.7841 STEEM |
518.0000 KRW |
481.0000 KRW |
543.0000 KRW |
535.0000 KRW |
| 2021-12-14 |
509.4001 KRW |
9,382,111.0915 STEEM |
525.0000 KRW |
481.0000 KRW |
532.0000 KRW |
518.0000 KRW |
| 2021-12-13 |
540.7723 KRW |
6,664,296.1518 STEEM |
576.0000 KRW |
512.0000 KRW |
582.0000 KRW |
520.0000 KRW |
| 2021-12-12 |
574.1556 KRW |
3,141,253.3610 STEEM |
574.0000 KRW |
561.0000 KRW |
588.0000 KRW |
573.0000 KRW |
| 2021-12-11 |
563.3026 KRW |
3,657,431.7944 STEEM |
560.0000 KRW |
547.0000 KRW |
578.0000 KRW |
572.0000 KRW |
| 2021-12-10 |
575.3103 KRW |
9,590,963.3439 STEEM |
580.0000 KRW |
554.0000 KRW |
593.0000 KRW |
565.0000 KRW |
| 2021-12-09 |
607.4468 KRW |
8,315,724.4981 STEEM |
637.0000 KRW |
575.0000 KRW |
641.0000 KRW |
586.0000 KRW |
| 2021-12-08 |
615.6377 KRW |
10,584,507.8998 STEEM |
617.0000 KRW |
581.0000 KRW |
645.0000 KRW |
634.0000 KRW |
| 2021-12-07 |
614.2408 KRW |
9,104,158.6736 STEEM |
609.0000 KRW |
596.0000 KRW |
628.0000 KRW |
619.0000 KRW |
| 2021-12-06 |
576.6057 KRW |
18,986,149.7288 STEEM |
587.0000 KRW |
523.0000 KRW |
629.0000 KRW |
607.0000 KRW |
| 2021-12-05 |
599.3129 KRW |
12,123,524.1757 STEEM |
623.0000 KRW |
543.0000 KRW |
655.0000 KRW |
577.0000 KRW |
| 2021-12-04 |
619.4340 KRW |
24,588,655.6230 STEEM |
733.0000 KRW |
501.0000 KRW |
735.0000 KRW |
622.0000 KRW |
| 2021-12-03 |
759.0844 KRW |
17,709,582.8119 STEEM |
787.0000 KRW |
715.0000 KRW |
788.0000 KRW |
731.0000 KRW |
| 2021-12-02 |
800.5957 KRW |
24,586,366.8058 STEEM |
815.0000 KRW |
762.0000 KRW |
849.0000 KRW |
780.0000 KRW |