Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
1,049.4071 KRW |
22,484,861.0752 STEEM |
1,025.0000 KRW |
1,000.0000 KRW |
1,125.0000 KRW |
1,110.0000 KRW |
| 2021-05-04 |
1,070.8232 KRW |
29,583,800.0341 STEEM |
1,155.0000 KRW |
1,000.0000 KRW |
1,160.0000 KRW |
1,025.0000 KRW |
| 2021-05-03 |
1,143.7774 KRW |
24,558,490.0494 STEEM |
1,115.0000 KRW |
1,110.0000 KRW |
1,210.0000 KRW |
1,135.0000 KRW |
| 2021-05-02 |
1,109.4759 KRW |
37,836,547.5259 STEEM |
1,070.0000 KRW |
1,035.0000 KRW |
1,180.0000 KRW |
1,115.0000 KRW |
| 2021-05-01 |
1,046.4021 KRW |
11,673,573.9954 STEEM |
1,055.0000 KRW |
1,005.0000 KRW |
1,075.0000 KRW |
1,070.0000 KRW |
| 2021-04-30 |
1,017.9375 KRW |
15,348,731.5871 STEEM |
1,010.0000 KRW |
991.0000 KRW |
1,060.0000 KRW |
1,045.0000 KRW |
| 2021-04-29 |
1,005.0218 KRW |
17,526,926.9537 STEEM |
1,020.0000 KRW |
964.0000 KRW |
1,045.0000 KRW |
1,000.0000 KRW |
| 2021-04-28 |
1,015.4351 KRW |
30,300,424.8716 STEEM |
1,095.0000 KRW |
949.0000 KRW |
1,110.0000 KRW |
1,010.0000 KRW |
| 2021-04-27 |
1,076.1002 KRW |
46,818,130.9178 STEEM |
1,035.0000 KRW |
993.0000 KRW |
1,140.0000 KRW |
1,075.0000 KRW |
| 2021-04-26 |
989.1442 KRW |
50,855,202.8850 STEEM |
935.0000 KRW |
884.0000 KRW |
1,045.0000 KRW |
1,005.0000 KRW |
| 2021-04-25 |
953.2778 KRW |
83,753,094.5434 STEEM |
954.0000 KRW |
836.0000 KRW |
1,030.0000 KRW |
923.0000 KRW |
| 2021-04-24 |
879.8644 KRW |
87,883,740.1209 STEEM |
841.0000 KRW |
781.0000 KRW |
957.0000 KRW |
894.0000 KRW |
| 2021-04-23 |
748.0215 KRW |
56,279,055.9086 STEEM |
880.0000 KRW |
618.0000 KRW |
909.0000 KRW |
809.0000 KRW |
| 2021-04-22 |
1,063.0968 KRW |
36,999,431.6555 STEEM |
1,195.0000 KRW |
914.0000 KRW |
1,205.0000 KRW |
914.0000 KRW |
| 2021-04-21 |
1,195.8806 KRW |
18,701,008.5664 STEEM |
1,190.0000 KRW |
1,135.0000 KRW |
1,245.0000 KRW |
1,200.0000 KRW |
| 2021-04-20 |
1,144.2104 KRW |
43,491,827.7384 STEEM |
1,260.0000 KRW |
1,010.0000 KRW |
1,295.0000 KRW |
1,195.0000 KRW |
| 2021-04-19 |
1,378.9053 KRW |
35,520,098.1263 STEEM |
1,410.0000 KRW |
1,225.0000 KRW |
1,510.0000 KRW |
1,315.0000 KRW |
| 2021-04-18 |
1,369.8444 KRW |
40,413,703.5993 STEEM |
1,545.0000 KRW |
1,200.0000 KRW |
1,645.0000 KRW |
1,400.0000 KRW |
| 2021-04-17 |
1,549.5710 KRW |
21,925,486.5627 STEEM |
1,665.0000 KRW |
1,515.0000 KRW |
1,670.0000 KRW |
1,575.0000 KRW |
| 2021-04-16 |
1,535.4483 KRW |
41,039,966.2215 STEEM |
1,585.0000 KRW |
1,455.0000 KRW |
1,665.0000 KRW |
1,620.0000 KRW |
| 2021-04-15 |
1,530.4957 KRW |
23,324,357.6468 STEEM |
1,495.0000 KRW |
1,450.0000 KRW |
1,590.0000 KRW |
1,540.0000 KRW |
| 2021-04-14 |
1,504.9322 KRW |
39,251,643.7472 STEEM |
1,580.0000 KRW |
1,400.0000 KRW |
1,675.0000 KRW |
1,490.0000 KRW |
| 2021-04-13 |
1,557.8186 KRW |
28,947,232.1089 STEEM |
1,635.0000 KRW |
1,485.0000 KRW |
1,660.0000 KRW |
1,570.0000 KRW |
| 2021-04-12 |
1,652.0992 KRW |
36,530,297.6116 STEEM |
1,710.0000 KRW |
1,555.0000 KRW |
1,795.0000 KRW |
1,625.0000 KRW |
| 2021-04-11 |
1,696.6983 KRW |
41,500,949.7218 STEEM |
1,875.0000 KRW |
1,495.0000 KRW |
1,875.0000 KRW |
1,695.0000 KRW |
| 2021-04-10 |
1,718.2838 KRW |
85,195,106.4451 STEEM |
1,645.0000 KRW |
1,515.0000 KRW |
1,930.0000 KRW |
1,825.0000 KRW |
| 2021-04-09 |
1,487.3276 KRW |
109,317,757.0962 STEEM |
1,345.0000 KRW |
1,270.0000 KRW |
1,735.0000 KRW |
1,600.0000 KRW |
| 2021-04-08 |
1,221.8971 KRW |
32,938,957.2256 STEEM |
1,180.0000 KRW |
1,080.0000 KRW |
1,375.0000 KRW |
1,355.0000 KRW |
| 2021-04-07 |
1,252.1717 KRW |
79,740,276.2901 STEEM |
1,325.0000 KRW |
900.0000 KRW |
1,535.0000 KRW |
1,160.0000 KRW |
| 2021-04-06 |
1,309.2771 KRW |
26,480,758.7813 STEEM |
1,405.0000 KRW |
1,250.0000 KRW |
1,405.0000 KRW |
1,300.0000 KRW |
| 2021-04-05 |
1,381.8367 KRW |
29,900,473.3098 STEEM |
1,420.0000 KRW |
1,320.0000 KRW |
1,445.0000 KRW |
1,390.0000 KRW |
| 2021-04-04 |
1,384.2508 KRW |
22,603,599.8987 STEEM |
1,345.0000 KRW |
1,300.0000 KRW |
1,450.0000 KRW |
1,425.0000 KRW |
| 2021-04-03 |
1,476.7549 KRW |
43,114,757.4839 STEEM |
1,510.0000 KRW |
1,275.0000 KRW |
1,630.0000 KRW |
1,340.0000 KRW |
| 2021-04-02 |
1,456.3649 KRW |
64,172,204.2306 STEEM |
1,450.0000 KRW |
1,315.0000 KRW |
1,665.0000 KRW |
1,530.0000 KRW |
| 2021-04-01 |
1,434.7706 KRW |
38,222,730.5116 STEEM |
1,480.0000 KRW |
1,360.0000 KRW |
1,550.0000 KRW |
1,405.0000 KRW |
| 2021-03-31 |
1,401.0041 KRW |
74,278,184.2689 STEEM |
1,370.0000 KRW |
1,220.0000 KRW |
1,560.0000 KRW |
1,470.0000 KRW |
| 2021-03-30 |
1,335.4738 KRW |
198,419,123.4554 STEEM |
1,135.0000 KRW |
1,085.0000 KRW |
1,625.0000 KRW |
1,395.0000 KRW |
| 2021-03-29 |
1,010.1341 KRW |
67,455,197.7529 STEEM |
932.0000 KRW |
880.0000 KRW |
1,225.0000 KRW |
1,210.0000 KRW |
| 2021-03-28 |
966.8175 KRW |
162,634,006.3666 STEEM |
863.0000 KRW |
852.0000 KRW |
1,025.0000 KRW |
936.0000 KRW |
| 2021-03-27 |
828.3030 KRW |
22,927,371.4438 STEEM |
825.0000 KRW |
801.0000 KRW |
890.0000 KRW |
859.0000 KRW |
| 2021-03-26 |
818.4919 KRW |
56,130,607.9059 STEEM |
760.0000 KRW |
760.0000 KRW |
850.0000 KRW |
819.0000 KRW |
| 2021-03-25 |
770.0215 KRW |
34,534,116.9748 STEEM |
796.0000 KRW |
722.0000 KRW |
855.0000 KRW |
763.0000 KRW |
| 2021-03-24 |
860.5796 KRW |
57,903,974.2831 STEEM |
927.0000 KRW |
789.0000 KRW |
930.0000 KRW |
792.0000 KRW |
| 2021-03-23 |
947.0619 KRW |
317,373,368.7130 STEEM |
847.0000 KRW |
847.0000 KRW |
1,060.0000 KRW |
923.0000 KRW |
| 2021-03-22 |
881.0356 KRW |
507,782,142.2457 STEEM |
660.0000 KRW |
631.0000 KRW |
987.0000 KRW |
877.0000 KRW |
| 2021-03-21 |
631.1517 KRW |
26,790,070.7706 STEEM |
643.0000 KRW |
603.0000 KRW |
666.0000 KRW |
644.0000 KRW |
| 2021-03-20 |
696.7598 KRW |
46,729,498.0292 STEEM |
670.0000 KRW |
621.0000 KRW |
748.0000 KRW |
638.0000 KRW |
| 2021-03-19 |
618.1842 KRW |
50,671,607.0689 STEEM |
563.0000 KRW |
537.0000 KRW |
685.0000 KRW |
660.0000 KRW |
| 2021-03-18 |
554.1793 KRW |
25,997,856.9940 STEEM |
555.0000 KRW |
529.0000 KRW |
588.0000 KRW |
562.0000 KRW |
| 2021-03-17 |
519.4750 KRW |
23,710,298.9107 STEEM |
530.0000 KRW |
489.0000 KRW |
552.0000 KRW |
551.0000 KRW |