Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
634.8861 KRW |
14,539,430.5150 STEEM |
620.0000 KRW |
617.0000 KRW |
654.0000 KRW |
645.0000 KRW |
| 2021-10-01 |
598.7445 KRW |
13,764,683.1015 STEEM |
571.0000 KRW |
564.0000 KRW |
629.0000 KRW |
620.0000 KRW |
| 2021-09-30 |
556.4964 KRW |
20,367,457.5170 STEEM |
532.0000 KRW |
525.0000 KRW |
584.0000 KRW |
572.0000 KRW |
| 2021-09-29 |
530.1812 KRW |
4,785,690.3572 STEEM |
525.0000 KRW |
513.0000 KRW |
544.0000 KRW |
525.0000 KRW |
| 2021-09-28 |
542.0447 KRW |
7,701,357.7627 STEEM |
571.0000 KRW |
524.0000 KRW |
574.0000 KRW |
524.0000 KRW |
| 2021-09-27 |
591.4304 KRW |
7,206,270.7919 STEEM |
594.0000 KRW |
571.0000 KRW |
608.0000 KRW |
579.0000 KRW |
| 2021-09-26 |
602.5485 KRW |
23,072,589.2360 STEEM |
595.0000 KRW |
567.0000 KRW |
624.0000 KRW |
592.0000 KRW |
| 2021-09-25 |
592.8160 KRW |
5,750,800.4044 STEEM |
602.0000 KRW |
570.0000 KRW |
608.0000 KRW |
596.0000 KRW |
| 2021-09-24 |
600.9861 KRW |
8,972,700.8513 STEEM |
638.0000 KRW |
562.0000 KRW |
641.0000 KRW |
599.0000 KRW |
| 2021-09-23 |
627.9233 KRW |
8,495,792.1750 STEEM |
637.0000 KRW |
599.0000 KRW |
651.0000 KRW |
637.0000 KRW |
| 2021-09-22 |
593.2591 KRW |
11,424,107.0638 STEEM |
580.0000 KRW |
544.0000 KRW |
639.0000 KRW |
639.0000 KRW |
| 2021-09-21 |
620.2355 KRW |
15,536,494.6561 STEEM |
630.0000 KRW |
575.0000 KRW |
670.0000 KRW |
577.0000 KRW |
| 2021-09-20 |
698.4033 KRW |
25,465,865.8491 STEEM |
739.0000 KRW |
619.0000 KRW |
762.0000 KRW |
637.0000 KRW |
| 2021-09-19 |
750.0190 KRW |
6,927,820.5661 STEEM |
768.0000 KRW |
735.0000 KRW |
768.0000 KRW |
742.0000 KRW |
| 2021-09-18 |
767.1081 KRW |
9,453,956.4228 STEEM |
776.0000 KRW |
759.0000 KRW |
778.0000 KRW |
770.0000 KRW |
| 2021-09-17 |
767.7352 KRW |
29,793,261.4424 STEEM |
756.0000 KRW |
747.0000 KRW |
787.0000 KRW |
771.0000 KRW |
| 2021-09-16 |
757.2377 KRW |
21,444,118.0453 STEEM |
774.0000 KRW |
749.0000 KRW |
774.0000 KRW |
754.0000 KRW |
| 2021-09-15 |
781.1242 KRW |
164,963,450.9222 STEEM |
735.0000 KRW |
735.0000 KRW |
812.0000 KRW |
776.0000 KRW |
| 2021-09-14 |
717.6303 KRW |
6,953,873.3961 STEEM |
721.0000 KRW |
700.0000 KRW |
734.0000 KRW |
732.0000 KRW |
| 2021-09-13 |
749.8574 KRW |
22,507,257.2248 STEEM |
763.0000 KRW |
690.0000 KRW |
795.0000 KRW |
718.0000 KRW |
| 2021-09-12 |
754.4329 KRW |
12,639,188.4179 STEEM |
761.0000 KRW |
731.0000 KRW |
773.0000 KRW |
763.0000 KRW |
| 2021-09-11 |
759.1253 KRW |
17,090,369.9975 STEEM |
799.0000 KRW |
731.0000 KRW |
800.0000 KRW |
758.0000 KRW |
| 2021-09-10 |
753.6677 KRW |
30,357,096.1354 STEEM |
749.0000 KRW |
703.0000 KRW |
783.0000 KRW |
773.0000 KRW |
| 2021-09-09 |
719.9713 KRW |
12,102,395.7544 STEEM |
714.0000 KRW |
698.0000 KRW |
748.0000 KRW |
745.0000 KRW |
| 2021-09-08 |
681.0304 KRW |
19,041,362.8688 STEEM |
723.0000 KRW |
622.0000 KRW |
742.0000 KRW |
707.0000 KRW |
| 2021-09-07 |
800.0875 KRW |
41,471,331.8704 STEEM |
830.0000 KRW |
679.0000 KRW |
860.0000 KRW |
728.0000 KRW |
| 2021-09-06 |
813.0182 KRW |
31,549,091.9449 STEEM |
805.0000 KRW |
790.0000 KRW |
831.0000 KRW |
827.0000 KRW |
| 2021-09-05 |
816.9014 KRW |
52,967,082.9933 STEEM |
885.0000 KRW |
761.0000 KRW |
887.0000 KRW |
806.0000 KRW |
| 2021-09-04 |
869.1922 KRW |
291,159,269.0992 STEEM |
757.0000 KRW |
753.0000 KRW |
975.0000 KRW |
842.0000 KRW |
| 2021-09-03 |
734.2020 KRW |
45,853,835.4784 STEEM |
711.0000 KRW |
700.0000 KRW |
772.0000 KRW |
757.0000 KRW |
| 2021-09-02 |
707.8132 KRW |
13,921,482.5927 STEEM |
710.0000 KRW |
700.0000 KRW |
718.0000 KRW |
711.0000 KRW |
| 2021-09-01 |
700.9115 KRW |
38,857,989.5294 STEEM |
682.0000 KRW |
664.0000 KRW |
730.0000 KRW |
708.0000 KRW |
| 2021-08-31 |
691.3698 KRW |
44,033,182.5174 STEEM |
669.0000 KRW |
669.0000 KRW |
727.0000 KRW |
680.0000 KRW |
| 2021-08-30 |
672.6961 KRW |
6,890,596.0936 STEEM |
689.0000 KRW |
664.0000 KRW |
689.0000 KRW |
672.0000 KRW |
| 2021-08-29 |
677.5701 KRW |
13,639,127.2704 STEEM |
677.0000 KRW |
662.0000 KRW |
708.0000 KRW |
690.0000 KRW |
| 2021-08-28 |
680.8417 KRW |
7,358,354.0830 STEEM |
688.0000 KRW |
671.0000 KRW |
693.0000 KRW |
675.0000 KRW |
| 2021-08-27 |
661.3921 KRW |
9,281,907.3138 STEEM |
664.0000 KRW |
640.0000 KRW |
688.0000 KRW |
686.0000 KRW |
| 2021-08-26 |
687.2922 KRW |
14,158,220.9676 STEEM |
705.0000 KRW |
653.0000 KRW |
734.0000 KRW |
662.0000 KRW |
| 2021-08-25 |
676.8274 KRW |
16,984,417.9032 STEEM |
699.0000 KRW |
647.0000 KRW |
712.0000 KRW |
702.0000 KRW |
| 2021-08-24 |
732.3170 KRW |
97,170,895.3074 STEEM |
689.0000 KRW |
685.0000 KRW |
800.0000 KRW |
701.0000 KRW |
| 2021-08-23 |
706.0067 KRW |
54,109,885.1757 STEEM |
664.0000 KRW |
653.0000 KRW |
754.0000 KRW |
700.0000 KRW |
| 2021-08-22 |
668.1425 KRW |
16,255,408.2982 STEEM |
669.0000 KRW |
642.0000 KRW |
682.0000 KRW |
663.0000 KRW |
| 2021-08-21 |
669.5549 KRW |
18,883,269.5861 STEEM |
664.0000 KRW |
645.0000 KRW |
688.0000 KRW |
669.0000 KRW |
| 2021-08-20 |
657.7070 KRW |
22,814,512.4590 STEEM |
641.0000 KRW |
631.0000 KRW |
671.0000 KRW |
662.0000 KRW |
| 2021-08-19 |
620.4398 KRW |
8,830,100.3419 STEEM |
625.0000 KRW |
604.0000 KRW |
641.0000 KRW |
636.0000 KRW |
| 2021-08-18 |
626.7686 KRW |
17,136,945.7072 STEEM |
637.0000 KRW |
601.0000 KRW |
651.0000 KRW |
626.0000 KRW |
| 2021-08-17 |
668.8375 KRW |
14,943,986.6986 STEEM |
686.0000 KRW |
633.0000 KRW |
703.0000 KRW |
646.0000 KRW |
| 2021-08-16 |
689.8339 KRW |
12,950,908.2942 STEEM |
693.0000 KRW |
680.0000 KRW |
700.0000 KRW |
687.0000 KRW |
| 2021-08-15 |
690.3167 KRW |
22,119,586.9639 STEEM |
692.0000 KRW |
657.0000 KRW |
711.0000 KRW |
695.0000 KRW |
| 2021-08-14 |
696.0969 KRW |
106,249,329.7007 STEEM |
656.0000 KRW |
647.0000 KRW |
739.0000 KRW |
694.0000 KRW |