Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
806.7462 KRW |
13,219,644.5705 STEEM |
804.0000 KRW |
788.0000 KRW |
830.0000 KRW |
809.0000 KRW |
| 2021-11-30 |
828.4281 KRW |
23,593,162.9245 STEEM |
881.0000 KRW |
800.0000 KRW |
881.0000 KRW |
810.0000 KRW |
| 2021-11-29 |
879.8803 KRW |
31,669,555.5172 STEEM |
921.0000 KRW |
853.0000 KRW |
935.0000 KRW |
872.0000 KRW |
| 2021-11-28 |
949.9537 KRW |
206,280,984.6978 STEEM |
886.0000 KRW |
871.0000 KRW |
1,020.0000 KRW |
920.0000 KRW |
| 2021-11-27 |
858.4833 KRW |
32,124,876.3312 STEEM |
858.0000 KRW |
816.0000 KRW |
897.0000 KRW |
871.0000 KRW |
| 2021-11-26 |
906.4578 KRW |
212,512,975.5378 STEEM |
827.0000 KRW |
811.0000 KRW |
990.0000 KRW |
861.0000 KRW |
| 2021-11-25 |
783.5448 KRW |
42,113,873.5472 STEEM |
776.0000 KRW |
749.0000 KRW |
838.0000 KRW |
838.0000 KRW |
| 2021-11-24 |
770.5182 KRW |
39,476,413.3115 STEEM |
754.0000 KRW |
732.0000 KRW |
815.0000 KRW |
772.0000 KRW |
| 2021-11-23 |
747.0903 KRW |
34,827,831.7798 STEEM |
727.0000 KRW |
714.0000 KRW |
779.0000 KRW |
757.0000 KRW |
| 2021-11-22 |
737.3026 KRW |
13,907,623.5801 STEEM |
746.0000 KRW |
719.0000 KRW |
757.0000 KRW |
729.0000 KRW |
| 2021-11-21 |
760.1953 KRW |
13,809,547.2687 STEEM |
760.0000 KRW |
747.0000 KRW |
776.0000 KRW |
758.0000 KRW |
| 2021-11-20 |
744.2972 KRW |
16,862,148.3472 STEEM |
730.0000 KRW |
722.0000 KRW |
770.0000 KRW |
759.0000 KRW |
| 2021-11-19 |
717.6364 KRW |
12,216,143.4399 STEEM |
715.0000 KRW |
699.0000 KRW |
735.0000 KRW |
731.0000 KRW |
| 2021-11-18 |
748.2379 KRW |
25,887,122.1111 STEEM |
783.0000 KRW |
704.0000 KRW |
794.0000 KRW |
718.0000 KRW |
| 2021-11-17 |
744.2981 KRW |
33,086,144.1917 STEEM |
751.0000 KRW |
712.0000 KRW |
780.0000 KRW |
780.0000 KRW |
| 2021-11-16 |
747.3464 KRW |
90,843,167.5152 STEEM |
732.0000 KRW |
707.0000 KRW |
781.0000 KRW |
748.0000 KRW |
| 2021-11-15 |
718.7341 KRW |
9,575,213.9306 STEEM |
715.0000 KRW |
709.0000 KRW |
738.0000 KRW |
732.0000 KRW |
| 2021-11-14 |
714.3964 KRW |
4,867,658.9033 STEEM |
715.0000 KRW |
707.0000 KRW |
729.0000 KRW |
715.0000 KRW |
| 2021-11-13 |
711.1894 KRW |
2,928,260.9257 STEEM |
711.0000 KRW |
706.0000 KRW |
718.0000 KRW |
715.0000 KRW |
| 2021-11-12 |
710.9328 KRW |
4,722,254.0840 STEEM |
726.0000 KRW |
702.0000 KRW |
727.0000 KRW |
711.0000 KRW |
| 2021-11-11 |
720.0798 KRW |
5,819,164.5154 STEEM |
722.0000 KRW |
710.0000 KRW |
734.0000 KRW |
729.0000 KRW |
| 2021-11-10 |
758.6134 KRW |
53,669,026.0335 STEEM |
740.0000 KRW |
707.0000 KRW |
809.0000 KRW |
720.0000 KRW |
| 2021-11-09 |
736.9932 KRW |
7,471,008.6273 STEEM |
746.0000 KRW |
725.0000 KRW |
746.0000 KRW |
737.0000 KRW |
| 2021-11-08 |
742.9385 KRW |
15,536,607.4695 STEEM |
742.0000 KRW |
730.0000 KRW |
762.0000 KRW |
745.0000 KRW |
| 2021-11-07 |
738.2268 KRW |
5,590,153.3384 STEEM |
737.0000 KRW |
732.0000 KRW |
749.0000 KRW |
742.0000 KRW |
| 2021-11-06 |
737.6699 KRW |
6,272,764.5110 STEEM |
750.0000 KRW |
730.0000 KRW |
750.0000 KRW |
736.0000 KRW |
| 2021-11-05 |
745.0902 KRW |
17,952,879.5212 STEEM |
755.0000 KRW |
731.0000 KRW |
762.0000 KRW |
749.0000 KRW |
| 2021-11-04 |
796.3316 KRW |
125,433,997.0264 STEEM |
739.0000 KRW |
731.0000 KRW |
856.0000 KRW |
760.0000 KRW |
| 2021-11-03 |
726.7177 KRW |
10,370,344.6225 STEEM |
751.0000 KRW |
705.0000 KRW |
751.0000 KRW |
737.0000 KRW |
| 2021-11-02 |
730.4805 KRW |
14,483,609.0606 STEEM |
721.0000 KRW |
702.0000 KRW |
755.0000 KRW |
748.0000 KRW |
| 2021-11-01 |
711.5119 KRW |
10,177,266.6264 STEEM |
733.0000 KRW |
691.0000 KRW |
735.0000 KRW |
720.0000 KRW |
| 2021-10-31 |
709.5297 KRW |
20,277,725.0059 STEEM |
705.0000 KRW |
685.0000 KRW |
736.0000 KRW |
733.0000 KRW |
| 2021-10-30 |
692.0879 KRW |
8,461,506.7952 STEEM |
693.0000 KRW |
675.0000 KRW |
709.0000 KRW |
695.0000 KRW |
| 2021-10-29 |
684.3443 KRW |
6,905,454.9728 STEEM |
677.0000 KRW |
670.0000 KRW |
698.0000 KRW |
693.0000 KRW |
| 2021-10-28 |
655.1857 KRW |
4,875,603.2953 STEEM |
647.0000 KRW |
622.0000 KRW |
678.0000 KRW |
672.0000 KRW |
| 2021-10-27 |
665.7257 KRW |
10,362,396.9916 STEEM |
702.0000 KRW |
617.0000 KRW |
704.0000 KRW |
650.0000 KRW |
| 2021-10-26 |
706.2678 KRW |
4,231,182.1107 STEEM |
708.0000 KRW |
700.0000 KRW |
716.0000 KRW |
705.0000 KRW |
| 2021-10-25 |
704.2368 KRW |
3,576,985.8266 STEEM |
707.0000 KRW |
701.0000 KRW |
710.0000 KRW |
708.0000 KRW |
| 2021-10-24 |
710.4816 KRW |
8,273,651.5254 STEEM |
727.0000 KRW |
698.0000 KRW |
728.0000 KRW |
706.0000 KRW |
| 2021-10-23 |
743.1478 KRW |
88,136,558.2512 STEEM |
714.0000 KRW |
713.0000 KRW |
770.0000 KRW |
729.0000 KRW |
| 2021-10-22 |
711.1530 KRW |
8,296,098.7669 STEEM |
701.0000 KRW |
694.0000 KRW |
723.0000 KRW |
715.0000 KRW |
| 2021-10-21 |
704.8931 KRW |
6,038,753.0810 STEEM |
708.0000 KRW |
691.0000 KRW |
714.0000 KRW |
702.0000 KRW |
| 2021-10-20 |
693.5059 KRW |
6,186,712.5515 STEEM |
703.0000 KRW |
677.0000 KRW |
713.0000 KRW |
707.0000 KRW |
| 2021-10-19 |
698.5152 KRW |
9,136,318.4306 STEEM |
687.0000 KRW |
683.0000 KRW |
720.0000 KRW |
695.0000 KRW |
| 2021-10-18 |
684.0855 KRW |
6,796,385.0972 STEEM |
712.0000 KRW |
665.0000 KRW |
713.0000 KRW |
688.0000 KRW |
| 2021-10-17 |
709.1255 KRW |
3,695,945.4262 STEEM |
718.0000 KRW |
700.0000 KRW |
723.0000 KRW |
703.0000 KRW |
| 2021-10-16 |
714.2101 KRW |
6,056,392.9412 STEEM |
718.0000 KRW |
700.0000 KRW |
728.0000 KRW |
713.0000 KRW |
| 2021-10-15 |
738.7934 KRW |
26,638,142.1175 STEEM |
774.0000 KRW |
681.0000 KRW |
787.0000 KRW |
717.0000 KRW |
| 2021-10-14 |
768.9372 KRW |
22,707,190.6024 STEEM |
758.0000 KRW |
742.0000 KRW |
783.0000 KRW |
772.0000 KRW |
| 2021-10-13 |
741.6130 KRW |
12,921,839.9723 STEEM |
727.0000 KRW |
716.0000 KRW |
763.0000 KRW |
754.0000 KRW |