Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
286.8752 KRW |
12,319,733.8050 STEEM |
275.0000 KRW |
270.0000 KRW |
301.0000 KRW |
299.0000 KRW |
| 2021-06-23 |
263.1971 KRW |
13,339,633.0305 STEEM |
250.0000 KRW |
233.0000 KRW |
285.0000 KRW |
272.0000 KRW |
| 2021-06-22 |
261.1857 KRW |
31,280,236.5601 STEEM |
285.0000 KRW |
207.0000 KRW |
315.0000 KRW |
251.0000 KRW |
| 2021-06-21 |
334.7485 KRW |
15,697,453.7641 STEEM |
389.0000 KRW |
283.0000 KRW |
391.0000 KRW |
292.0000 KRW |
| 2021-06-20 |
385.7510 KRW |
11,406,230.0647 STEEM |
408.0000 KRW |
364.0000 KRW |
408.0000 KRW |
390.0000 KRW |
| 2021-06-19 |
424.3936 KRW |
14,418,509.0088 STEEM |
434.0000 KRW |
397.0000 KRW |
455.0000 KRW |
410.0000 KRW |
| 2021-06-18 |
446.1118 KRW |
6,018,861.9797 STEEM |
476.0000 KRW |
420.0000 KRW |
477.0000 KRW |
433.0000 KRW |
| 2021-06-17 |
479.3832 KRW |
4,164,482.2264 STEEM |
486.0000 KRW |
468.0000 KRW |
490.0000 KRW |
472.0000 KRW |
| 2021-06-16 |
483.0099 KRW |
6,523,996.8020 STEEM |
502.0000 KRW |
465.0000 KRW |
502.0000 KRW |
483.0000 KRW |
| 2021-06-15 |
498.4873 KRW |
6,917,833.6618 STEEM |
510.0000 KRW |
489.0000 KRW |
511.0000 KRW |
496.0000 KRW |
| 2021-06-14 |
503.6444 KRW |
17,060,766.4971 STEEM |
511.0000 KRW |
482.0000 KRW |
529.0000 KRW |
506.0000 KRW |
| 2021-06-13 |
476.0262 KRW |
54,781,355.8626 STEEM |
464.0000 KRW |
434.0000 KRW |
537.0000 KRW |
498.0000 KRW |
| 2021-06-12 |
497.5336 KRW |
23,103,982.4641 STEEM |
530.0000 KRW |
441.0000 KRW |
570.0000 KRW |
458.0000 KRW |
| 2021-06-11 |
561.0664 KRW |
13,405,962.6883 STEEM |
581.0000 KRW |
527.0000 KRW |
599.0000 KRW |
535.0000 KRW |
| 2021-06-10 |
577.4245 KRW |
7,366,812.7006 STEEM |
582.0000 KRW |
560.0000 KRW |
590.0000 KRW |
572.0000 KRW |
| 2021-06-09 |
556.1501 KRW |
8,465,921.2334 STEEM |
568.0000 KRW |
524.0000 KRW |
587.0000 KRW |
585.0000 KRW |
| 2021-06-08 |
566.0628 KRW |
11,600,829.8823 STEEM |
604.0000 KRW |
521.0000 KRW |
614.0000 KRW |
564.0000 KRW |
| 2021-06-07 |
666.4561 KRW |
24,066,609.2575 STEEM |
649.0000 KRW |
609.0000 KRW |
696.0000 KRW |
610.0000 KRW |
| 2021-06-06 |
656.8309 KRW |
19,424,757.7130 STEEM |
628.0000 KRW |
615.0000 KRW |
699.0000 KRW |
648.0000 KRW |
| 2021-06-05 |
629.8979 KRW |
5,601,777.5124 STEEM |
629.0000 KRW |
610.0000 KRW |
650.0000 KRW |
622.0000 KRW |
| 2021-06-04 |
635.3065 KRW |
9,402,459.9146 STEEM |
682.0000 KRW |
605.0000 KRW |
682.0000 KRW |
634.0000 KRW |
| 2021-06-03 |
660.0460 KRW |
8,578,246.2082 STEEM |
654.0000 KRW |
640.0000 KRW |
679.0000 KRW |
676.0000 KRW |
| 2021-06-02 |
648.0826 KRW |
6,372,500.2035 STEEM |
648.0000 KRW |
631.0000 KRW |
662.0000 KRW |
651.0000 KRW |
| 2021-06-01 |
650.9845 KRW |
7,161,238.7013 STEEM |
663.0000 KRW |
625.0000 KRW |
681.0000 KRW |
647.0000 KRW |
| 2021-05-31 |
633.0359 KRW |
6,352,192.2816 STEEM |
650.0000 KRW |
601.0000 KRW |
663.0000 KRW |
650.0000 KRW |
| 2021-05-30 |
617.3464 KRW |
8,106,455.5451 STEEM |
638.0000 KRW |
581.0000 KRW |
655.0000 KRW |
647.0000 KRW |
| 2021-05-29 |
650.9981 KRW |
8,205,428.4274 STEEM |
682.0000 KRW |
611.0000 KRW |
709.0000 KRW |
638.0000 KRW |
| 2021-05-28 |
696.5515 KRW |
16,439,248.5957 STEEM |
763.0000 KRW |
640.0000 KRW |
764.0000 KRW |
670.0000 KRW |
| 2021-05-27 |
780.2648 KRW |
18,703,644.5032 STEEM |
806.0000 KRW |
737.0000 KRW |
837.0000 KRW |
764.0000 KRW |
| 2021-05-26 |
807.3942 KRW |
80,743,391.4707 STEEM |
776.0000 KRW |
765.0000 KRW |
843.0000 KRW |
806.0000 KRW |
| 2021-05-25 |
760.5817 KRW |
149,925,535.6500 STEEM |
712.0000 KRW |
684.0000 KRW |
819.0000 KRW |
794.0000 KRW |
| 2021-05-24 |
634.0804 KRW |
29,837,049.6437 STEEM |
626.0000 KRW |
546.0000 KRW |
710.0000 KRW |
708.0000 KRW |
| 2021-05-23 |
656.8407 KRW |
31,800,224.7899 STEEM |
777.0000 KRW |
510.0000 KRW |
816.0000 KRW |
612.0000 KRW |
| 2021-05-22 |
780.2447 KRW |
23,325,734.7224 STEEM |
873.0000 KRW |
700.0000 KRW |
877.0000 KRW |
772.0000 KRW |
| 2021-05-21 |
908.2690 KRW |
61,384,223.1112 STEEM |
956.0000 KRW |
788.0000 KRW |
995.0000 KRW |
870.0000 KRW |
| 2021-05-20 |
993.9677 KRW |
201,634,983.0330 STEEM |
902.0000 KRW |
852.0000 KRW |
1,160.0000 KRW |
956.0000 KRW |
| 2021-05-19 |
1,078.6182 KRW |
422,547,563.7548 STEEM |
1,005.0000 KRW |
767.0000 KRW |
1,380.0000 KRW |
915.0000 KRW |
| 2021-05-18 |
1,010.9507 KRW |
64,030,605.8165 STEEM |
929.0000 KRW |
914.0000 KRW |
1,095.0000 KRW |
1,005.0000 KRW |
| 2021-05-17 |
929.0060 KRW |
40,221,391.0760 STEEM |
1,035.0000 KRW |
850.0000 KRW |
1,045.0000 KRW |
916.0000 KRW |
| 2021-05-16 |
1,065.8710 KRW |
21,378,861.7138 STEEM |
1,065.0000 KRW |
985.0000 KRW |
1,115.0000 KRW |
1,030.0000 KRW |
| 2021-05-15 |
1,101.3705 KRW |
18,959,607.9406 STEEM |
1,170.0000 KRW |
1,050.0000 KRW |
1,180.0000 KRW |
1,050.0000 KRW |
| 2021-05-14 |
1,140.8910 KRW |
15,676,830.6595 STEEM |
1,125.0000 KRW |
1,085.0000 KRW |
1,185.0000 KRW |
1,160.0000 KRW |
| 2021-05-13 |
1,099.6828 KRW |
43,692,421.9730 STEEM |
1,095.0000 KRW |
1,010.0000 KRW |
1,185.0000 KRW |
1,105.0000 KRW |
| 2021-05-12 |
1,303.1200 KRW |
39,036,336.6568 STEEM |
1,345.0000 KRW |
1,060.0000 KRW |
1,435.0000 KRW |
1,110.0000 KRW |
| 2021-05-11 |
1,271.8108 KRW |
38,587,256.6098 STEEM |
1,295.0000 KRW |
1,185.0000 KRW |
1,350.0000 KRW |
1,335.0000 KRW |
| 2021-05-10 |
1,384.2487 KRW |
33,976,984.1299 STEEM |
1,485.0000 KRW |
1,285.0000 KRW |
1,490.0000 KRW |
1,360.0000 KRW |
| 2021-05-09 |
1,455.3459 KRW |
26,841,468.4269 STEEM |
1,540.0000 KRW |
1,370.0000 KRW |
1,550.0000 KRW |
1,455.0000 KRW |
| 2021-05-08 |
1,582.1355 KRW |
166,969,578.2645 STEEM |
1,375.0000 KRW |
1,370.0000 KRW |
1,725.0000 KRW |
1,495.0000 KRW |
| 2021-05-07 |
1,431.6523 KRW |
82,625,257.0299 STEEM |
1,485.0000 KRW |
1,260.0000 KRW |
1,655.0000 KRW |
1,340.0000 KRW |
| 2021-05-06 |
1,302.0701 KRW |
101,814,512.0440 STEEM |
1,115.0000 KRW |
1,070.0000 KRW |
1,495.0000 KRW |
1,465.0000 KRW |