Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-13 |
633.1510 KRW |
15,065,479.0697 STEEM |
622.0000 KRW |
610.0000 KRW |
657.0000 KRW |
656.0000 KRW |
| 2021-08-12 |
633.8106 KRW |
26,927,902.5854 STEEM |
647.0000 KRW |
598.0000 KRW |
670.0000 KRW |
612.0000 KRW |
| 2021-08-11 |
630.7087 KRW |
21,986,378.7557 STEEM |
614.0000 KRW |
609.0000 KRW |
648.0000 KRW |
640.0000 KRW |
| 2021-08-10 |
606.1901 KRW |
14,833,726.8351 STEEM |
612.0000 KRW |
600.0000 KRW |
618.0000 KRW |
615.0000 KRW |
| 2021-08-09 |
594.7350 KRW |
12,781,243.0437 STEEM |
607.0000 KRW |
569.0000 KRW |
617.0000 KRW |
615.0000 KRW |
| 2021-08-08 |
623.8404 KRW |
26,155,698.3991 STEEM |
623.0000 KRW |
597.0000 KRW |
657.0000 KRW |
613.0000 KRW |
| 2021-08-07 |
610.0632 KRW |
37,261,283.8112 STEEM |
601.0000 KRW |
598.0000 KRW |
631.0000 KRW |
622.0000 KRW |
| 2021-08-06 |
579.2829 KRW |
16,089,251.2842 STEEM |
578.0000 KRW |
565.0000 KRW |
597.0000 KRW |
595.0000 KRW |
| 2021-08-05 |
566.5579 KRW |
23,775,989.3220 STEEM |
563.0000 KRW |
549.0000 KRW |
578.0000 KRW |
575.0000 KRW |
| 2021-08-04 |
551.5894 KRW |
16,123,878.7402 STEEM |
555.0000 KRW |
535.0000 KRW |
570.0000 KRW |
558.0000 KRW |
| 2021-08-03 |
557.6254 KRW |
17,460,423.2677 STEEM |
576.0000 KRW |
535.0000 KRW |
581.0000 KRW |
556.0000 KRW |
| 2021-08-02 |
559.6506 KRW |
24,308,268.1250 STEEM |
567.0000 KRW |
547.0000 KRW |
589.0000 KRW |
579.0000 KRW |
| 2021-08-01 |
572.1729 KRW |
29,703,687.9361 STEEM |
591.0000 KRW |
542.0000 KRW |
592.0000 KRW |
548.0000 KRW |
| 2021-07-31 |
559.9890 KRW |
22,062,983.7274 STEEM |
563.0000 KRW |
541.0000 KRW |
588.0000 KRW |
588.0000 KRW |
| 2021-07-30 |
548.2456 KRW |
61,132,969.4735 STEEM |
551.0000 KRW |
500.0000 KRW |
583.0000 KRW |
562.0000 KRW |
| 2021-07-29 |
529.0403 KRW |
135,536,433.6169 STEEM |
510.0000 KRW |
487.0000 KRW |
555.0000 KRW |
550.0000 KRW |
| 2021-07-28 |
495.6735 KRW |
26,056,496.4702 STEEM |
507.0000 KRW |
486.0000 KRW |
521.0000 KRW |
503.0000 KRW |
| 2021-07-27 |
490.9451 KRW |
98,718,904.7186 STEEM |
470.0000 KRW |
466.0000 KRW |
518.0000 KRW |
489.0000 KRW |
| 2021-07-26 |
473.6889 KRW |
59,637,122.4266 STEEM |
451.0000 KRW |
442.0000 KRW |
510.0000 KRW |
463.0000 KRW |
| 2021-07-25 |
443.0804 KRW |
18,447,915.4975 STEEM |
451.0000 KRW |
430.0000 KRW |
458.0000 KRW |
447.0000 KRW |
| 2021-07-24 |
438.7878 KRW |
17,805,490.7830 STEEM |
443.0000 KRW |
429.0000 KRW |
456.0000 KRW |
452.0000 KRW |
| 2021-07-23 |
429.7479 KRW |
24,319,130.8230 STEEM |
440.0000 KRW |
419.0000 KRW |
445.0000 KRW |
442.0000 KRW |
| 2021-07-22 |
430.9763 KRW |
54,704,064.4868 STEEM |
420.0000 KRW |
403.0000 KRW |
465.0000 KRW |
432.0000 KRW |
| 2021-07-21 |
396.7007 KRW |
74,562,254.9072 STEEM |
386.0000 KRW |
360.0000 KRW |
433.0000 KRW |
415.0000 KRW |
| 2021-07-20 |
373.1395 KRW |
23,771,991.4989 STEEM |
411.0000 KRW |
346.0000 KRW |
412.0000 KRW |
379.0000 KRW |
| 2021-07-19 |
440.5427 KRW |
42,688,258.5095 STEEM |
427.0000 KRW |
394.0000 KRW |
474.0000 KRW |
411.0000 KRW |
| 2021-07-18 |
445.1181 KRW |
28,287,025.3030 STEEM |
438.0000 KRW |
417.0000 KRW |
484.0000 KRW |
424.0000 KRW |
| 2021-07-17 |
422.6061 KRW |
6,335,248.4058 STEEM |
436.0000 KRW |
409.0000 KRW |
443.0000 KRW |
430.0000 KRW |
| 2021-07-16 |
440.9120 KRW |
11,489,261.1594 STEEM |
474.0000 KRW |
413.0000 KRW |
474.0000 KRW |
433.0000 KRW |
| 2021-07-15 |
489.6608 KRW |
66,112,387.0292 STEEM |
467.0000 KRW |
451.0000 KRW |
540.0000 KRW |
468.0000 KRW |
| 2021-07-14 |
456.9363 KRW |
17,693,425.1441 STEEM |
497.0000 KRW |
431.0000 KRW |
500.0000 KRW |
466.0000 KRW |
| 2021-07-13 |
509.7299 KRW |
113,713,710.5548 STEEM |
489.0000 KRW |
474.0000 KRW |
553.0000 KRW |
499.0000 KRW |
| 2021-07-12 |
481.5968 KRW |
21,284,282.9949 STEEM |
501.0000 KRW |
471.0000 KRW |
502.0000 KRW |
481.0000 KRW |
| 2021-07-11 |
505.7712 KRW |
130,327,718.8610 STEEM |
472.0000 KRW |
466.0000 KRW |
545.0000 KRW |
495.0000 KRW |
| 2021-07-10 |
474.5075 KRW |
107,605,063.8135 STEEM |
436.0000 KRW |
434.0000 KRW |
515.0000 KRW |
461.0000 KRW |
| 2021-07-09 |
415.5480 KRW |
7,506,317.7522 STEEM |
434.0000 KRW |
397.0000 KRW |
435.0000 KRW |
428.0000 KRW |
| 2021-07-08 |
452.3726 KRW |
18,424,420.9257 STEEM |
487.0000 KRW |
425.0000 KRW |
488.0000 KRW |
433.0000 KRW |
| 2021-07-07 |
528.1242 KRW |
247,184,959.1265 STEEM |
448.0000 KRW |
446.0000 KRW |
572.0000 KRW |
485.0000 KRW |
| 2021-07-06 |
442.3442 KRW |
11,264,682.6544 STEEM |
447.0000 KRW |
433.0000 KRW |
455.0000 KRW |
445.0000 KRW |
| 2021-07-05 |
433.2653 KRW |
12,314,265.5898 STEEM |
448.0000 KRW |
405.0000 KRW |
452.0000 KRW |
445.0000 KRW |