Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-16 |
510.0718 KRW |
25,437,460.7101 STEEM |
515.0000 KRW |
488.0000 KRW |
532.0000 KRW |
528.0000 KRW |
| 2021-03-15 |
522.0588 KRW |
39,274,492.1415 STEEM |
544.0000 KRW |
474.0000 KRW |
564.0000 KRW |
515.0000 KRW |
| 2021-03-14 |
541.4894 KRW |
23,557,783.1291 STEEM |
562.0000 KRW |
515.0000 KRW |
563.0000 KRW |
547.0000 KRW |
| 2021-03-13 |
531.8750 KRW |
32,682,573.4400 STEEM |
539.0000 KRW |
507.0000 KRW |
568.0000 KRW |
561.0000 KRW |
| 2021-03-12 |
547.5533 KRW |
76,325,155.6726 STEEM |
519.0000 KRW |
512.0000 KRW |
578.0000 KRW |
539.0000 KRW |
| 2021-03-11 |
512.7192 KRW |
22,751,802.5234 STEEM |
526.0000 KRW |
499.0000 KRW |
526.0000 KRW |
518.0000 KRW |
| 2021-03-10 |
519.8585 KRW |
25,583,900.9887 STEEM |
540.0000 KRW |
497.0000 KRW |
540.0000 KRW |
525.0000 KRW |
| 2021-03-09 |
520.1091 KRW |
22,753,848.3767 STEEM |
527.0000 KRW |
511.0000 KRW |
539.0000 KRW |
538.0000 KRW |
| 2021-03-08 |
514.2766 KRW |
17,790,194.0532 STEEM |
528.0000 KRW |
503.0000 KRW |
533.0000 KRW |
526.0000 KRW |
| 2021-03-07 |
530.5336 KRW |
46,622,082.6606 STEEM |
509.0000 KRW |
505.0000 KRW |
558.0000 KRW |
528.0000 KRW |
| 2021-03-06 |
499.9972 KRW |
25,156,602.3492 STEEM |
501.0000 KRW |
473.0000 KRW |
515.0000 KRW |
508.0000 KRW |
| 2021-03-05 |
482.7784 KRW |
17,871,650.5729 STEEM |
505.0000 KRW |
463.0000 KRW |
506.0000 KRW |
496.0000 KRW |
| 2021-03-04 |
506.9107 KRW |
28,213,382.0525 STEEM |
505.0000 KRW |
480.0000 KRW |
528.0000 KRW |
505.0000 KRW |
| 2021-03-03 |
491.1366 KRW |
28,836,646.3237 STEEM |
489.0000 KRW |
475.0000 KRW |
511.0000 KRW |
508.0000 KRW |
| 2021-03-02 |
482.5854 KRW |
18,476,759.7050 STEEM |
498.0000 KRW |
467.0000 KRW |
498.0000 KRW |
486.0000 KRW |
| 2021-03-01 |
475.1564 KRW |
21,600,361.9056 STEEM |
477.0000 KRW |
452.0000 KRW |
497.0000 KRW |
496.0000 KRW |
| 2021-02-28 |
482.3898 KRW |
43,150,202.1640 STEEM |
512.0000 KRW |
435.0000 KRW |
538.0000 KRW |
477.0000 KRW |
| 2021-02-27 |
528.5073 KRW |
82,290,732.0471 STEEM |
508.0000 KRW |
488.0000 KRW |
589.0000 KRW |
510.0000 KRW |
| 2021-02-26 |
485.0153 KRW |
141,251,550.8165 STEEM |
421.0000 KRW |
394.0000 KRW |
526.0000 KRW |
508.0000 KRW |
| 2021-02-25 |
479.0847 KRW |
75,858,395.4818 STEEM |
421.0000 KRW |
407.0000 KRW |
555.0000 KRW |
425.0000 KRW |
| 2021-02-24 |
413.9571 KRW |
39,755,423.0667 STEEM |
396.0000 KRW |
374.0000 KRW |
456.0000 KRW |
419.0000 KRW |
| 2021-02-23 |
403.0080 KRW |
51,673,250.8448 STEEM |
517.0000 KRW |
310.0000 KRW |
541.0000 KRW |
392.0000 KRW |
| 2021-02-22 |
543.8157 KRW |
50,076,597.7182 STEEM |
609.0000 KRW |
460.0000 KRW |
640.0000 KRW |
517.0000 KRW |
| 2021-02-21 |
644.9864 KRW |
133,117,989.7021 STEEM |
545.0000 KRW |
530.0000 KRW |
770.0000 KRW |
600.0000 KRW |
| 2021-02-20 |
562.2203 KRW |
27,842,638.1836 STEEM |
583.0000 KRW |
530.0000 KRW |
585.0000 KRW |
534.0000 KRW |
| 2021-02-19 |
545.3814 KRW |
37,463,789.8744 STEEM |
563.0000 KRW |
499.0000 KRW |
600.0000 KRW |
578.0000 KRW |
| 2021-02-18 |
512.7317 KRW |
49,310,040.6191 STEEM |
507.0000 KRW |
474.0000 KRW |
573.0000 KRW |
561.0000 KRW |
| 2021-02-17 |
462.6044 KRW |
45,927,822.4903 STEEM |
490.0000 KRW |
429.0000 KRW |
506.0000 KRW |
501.0000 KRW |
| 2021-02-16 |
506.4216 KRW |
89,864,843.3583 STEEM |
464.0000 KRW |
457.0000 KRW |
538.0000 KRW |
492.0000 KRW |
| 2021-02-15 |
462.9499 KRW |
119,760,019.1950 STEEM |
412.0000 KRW |
383.0000 KRW |
522.0000 KRW |
482.0000 KRW |
| 2021-02-14 |
411.3599 KRW |
29,472,985.1820 STEEM |
422.0000 KRW |
383.0000 KRW |
440.0000 KRW |
403.0000 KRW |
| 2021-02-13 |
391.3556 KRW |
37,132,211.0396 STEEM |
379.0000 KRW |
357.0000 KRW |
419.0000 KRW |
418.0000 KRW |
| 2021-02-12 |
368.7622 KRW |
27,753,179.4157 STEEM |
369.0000 KRW |
340.0000 KRW |
390.0000 KRW |
378.0000 KRW |
| 2021-02-11 |
357.5508 KRW |
77,516,990.1138 STEEM |
312.0000 KRW |
296.0000 KRW |
394.0000 KRW |
371.0000 KRW |
| 2021-02-10 |
290.1126 KRW |
38,803,245.8740 STEEM |
277.0000 KRW |
268.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2021-02-09 |
265.2492 KRW |
18,366,450.7742 STEEM |
262.0000 KRW |
246.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2021-02-08 |
255.8669 KRW |
21,110,862.9589 STEEM |
242.0000 KRW |
241.0000 KRW |
266.0000 KRW |
261.0000 KRW |
| 2021-02-07 |
243.2715 KRW |
24,265,359.7228 STEEM |
255.0000 KRW |
231.0000 KRW |
260.0000 KRW |
241.0000 KRW |
| 2021-02-06 |
260.9770 KRW |
33,267,937.0262 STEEM |
278.0000 KRW |
246.0000 KRW |
294.0000 KRW |
256.0000 KRW |
| 2021-02-05 |
265.6823 KRW |
91,539,895.9756 STEEM |
224.0000 KRW |
216.0000 KRW |
298.0000 KRW |
283.0000 KRW |
| 2021-02-04 |
220.0526 KRW |
16,231,785.6024 STEEM |
224.0000 KRW |
207.0000 KRW |
231.0000 KRW |
222.0000 KRW |
| 2021-02-03 |
219.7415 KRW |
16,876,913.5672 STEEM |
216.0000 KRW |
211.0000 KRW |
228.0000 KRW |
222.0000 KRW |
| 2021-02-02 |
207.5787 KRW |
7,154,019.8356 STEEM |
211.0000 KRW |
202.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2021-02-01 |
204.4646 KRW |
12,452,589.9865 STEEM |
202.0000 KRW |
198.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2021-01-31 |
205.1197 KRW |
6,740,353.7187 STEEM |
207.0000 KRW |
200.0000 KRW |
211.0000 KRW |
204.0000 KRW |
| 2021-01-30 |
204.5191 KRW |
8,801,337.3850 STEEM |
206.0000 KRW |
199.0000 KRW |
214.0000 KRW |
207.0000 KRW |
| 2021-01-29 |
210.2227 KRW |
29,052,625.8003 STEEM |
198.0000 KRW |
196.0000 KRW |
230.0000 KRW |
207.0000 KRW |
| 2021-01-28 |
195.5999 KRW |
6,325,339.8939 STEEM |
191.0000 KRW |
185.0000 KRW |
201.0000 KRW |
198.0000 KRW |
| 2021-01-27 |
193.8548 KRW |
7,544,381.4246 STEEM |
201.0000 KRW |
184.0000 KRW |
203.0000 KRW |
191.0000 KRW |
| 2021-01-26 |
199.1643 KRW |
4,738,902.3575 STEEM |
204.0000 KRW |
195.0000 KRW |
205.0000 KRW |
200.0000 KRW |