Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
226.3081 KRW |
2,421,661.9503 STEEM |
229.0000 KRW |
221.6000 KRW |
230.6000 KRW |
226.6000 KRW |
| 2024-08-15 |
232.1505 KRW |
3,528,880.0150 STEEM |
233.3000 KRW |
226.6000 KRW |
237.9000 KRW |
228.4000 KRW |
| 2024-08-14 |
234.5313 KRW |
2,282,797.5696 STEEM |
238.7000 KRW |
228.4000 KRW |
239.4000 KRW |
230.8000 KRW |
| 2024-08-13 |
236.6285 KRW |
3,408,926.8917 STEEM |
239.5000 KRW |
231.4000 KRW |
241.4000 KRW |
238.6000 KRW |
| 2024-08-12 |
237.3556 KRW |
11,928,488.1150 STEEM |
231.0000 KRW |
227.5000 KRW |
249.0000 KRW |
237.9000 KRW |
| 2024-08-11 |
245.2212 KRW |
12,234,995.3417 STEEM |
244.5000 KRW |
229.0000 KRW |
256.0000 KRW |
230.7000 KRW |
| 2024-08-10 |
242.8452 KRW |
14,391,653.7871 STEEM |
235.5000 KRW |
234.2000 KRW |
250.7000 KRW |
245.0000 KRW |
| 2024-08-09 |
231.5561 KRW |
5,481,901.4962 STEEM |
233.7000 KRW |
227.6000 KRW |
234.8000 KRW |
234.6000 KRW |
| 2024-08-08 |
226.0126 KRW |
10,777,065.1323 STEEM |
214.3000 KRW |
210.9000 KRW |
233.0000 KRW |
232.8000 KRW |
| 2024-08-07 |
219.4890 KRW |
4,418,499.1262 STEEM |
217.3000 KRW |
211.1000 KRW |
224.3000 KRW |
213.7000 KRW |
| 2024-08-06 |
217.9877 KRW |
3,937,859.2216 STEEM |
209.9000 KRW |
209.9000 KRW |
224.9000 KRW |
218.1000 KRW |
| 2024-08-05 |
200.5615 KRW |
13,147,724.3173 STEEM |
217.6000 KRW |
181.0000 KRW |
220.1000 KRW |
213.6000 KRW |
| 2024-08-04 |
224.3306 KRW |
4,823,326.1084 STEEM |
232.0000 KRW |
214.0000 KRW |
235.9000 KRW |
217.7000 KRW |
| 2024-08-03 |
239.8216 KRW |
5,626,316.2626 STEEM |
244.7000 KRW |
228.8000 KRW |
246.9000 KRW |
229.0000 KRW |
| 2024-08-02 |
250.2858 KRW |
5,031,950.8587 STEEM |
258.8000 KRW |
242.6000 KRW |
258.9000 KRW |
244.0000 KRW |
| 2024-08-01 |
256.0982 KRW |
4,856,570.6752 STEEM |
264.3000 KRW |
245.2000 KRW |
265.0000 KRW |
256.6000 KRW |
| 2024-07-31 |
269.2744 KRW |
2,273,618.6233 STEEM |
271.1000 KRW |
264.0000 KRW |
273.7000 KRW |
264.0000 KRW |
| 2024-07-30 |
276.7026 KRW |
4,570,908.9413 STEEM |
279.5000 KRW |
267.3000 KRW |
281.9000 KRW |
270.8000 KRW |
| 2024-07-29 |
285.8694 KRW |
6,232,274.2272 STEEM |
284.5000 KRW |
280.3000 KRW |
291.2000 KRW |
280.9000 KRW |
| 2024-07-28 |
282.1830 KRW |
2,603,462.4429 STEEM |
284.7000 KRW |
278.3000 KRW |
287.0000 KRW |
281.7000 KRW |
| 2024-07-27 |
280.1610 KRW |
2,844,710.9205 STEEM |
278.5000 KRW |
276.0000 KRW |
286.0000 KRW |
286.0000 KRW |
| 2024-07-26 |
273.0903 KRW |
2,702,630.6177 STEEM |
269.7000 KRW |
266.7000 KRW |
277.2000 KRW |
275.8000 KRW |
| 2024-07-25 |
265.8270 KRW |
3,858,220.5884 STEEM |
272.2000 KRW |
260.0000 KRW |
274.0000 KRW |
268.9000 KRW |
| 2024-07-24 |
278.2480 KRW |
3,965,952.0526 STEEM |
276.4000 KRW |
271.1000 KRW |
283.8000 KRW |
272.0000 KRW |
| 2024-07-23 |
282.4866 KRW |
6,529,186.6575 STEEM |
278.9000 KRW |
274.3000 KRW |
292.5000 KRW |
277.0000 KRW |
| 2024-07-22 |
285.1629 KRW |
4,469,102.3357 STEEM |
292.5000 KRW |
278.7000 KRW |
293.5000 KRW |
279.7000 KRW |
| 2024-07-21 |
296.3231 KRW |
37,971,703.8073 STEEM |
286.9000 KRW |
280.5000 KRW |
304.7000 KRW |
293.3000 KRW |
| 2024-07-20 |
284.0864 KRW |
4,191,068.4694 STEEM |
283.2000 KRW |
281.1000 KRW |
287.0000 KRW |
286.8000 KRW |
| 2024-07-19 |
279.9148 KRW |
10,795,492.4770 STEEM |
273.3000 KRW |
267.7000 KRW |
290.0000 KRW |
282.3000 KRW |
| 2024-07-18 |
277.0667 KRW |
10,667,606.5536 STEEM |
271.8000 KRW |
265.7000 KRW |
285.7000 KRW |
272.6000 KRW |
| 2024-07-17 |
273.7342 KRW |
4,334,543.3107 STEEM |
272.7000 KRW |
269.7000 KRW |
278.7000 KRW |
273.4000 KRW |
| 2024-07-16 |
269.2919 KRW |
5,919,557.1978 STEEM |
273.9000 KRW |
260.1000 KRW |
275.5000 KRW |
272.0000 KRW |
| 2024-07-15 |
264.6605 KRW |
5,200,564.6648 STEEM |
263.4000 KRW |
260.2000 KRW |
273.7000 KRW |
272.3000 KRW |
| 2024-07-14 |
259.4568 KRW |
3,517,688.7486 STEEM |
258.0000 KRW |
256.2000 KRW |
264.1000 KRW |
263.8000 KRW |
| 2024-07-13 |
256.3242 KRW |
3,065,758.9203 STEEM |
255.9000 KRW |
253.9000 KRW |
258.7000 KRW |
258.2000 KRW |
| 2024-07-12 |
250.1879 KRW |
2,141,456.9993 STEEM |
251.2000 KRW |
245.5000 KRW |
256.0000 KRW |
255.1000 KRW |
| 2024-07-11 |
258.9226 KRW |
14,317,365.4938 STEEM |
255.9000 KRW |
252.0000 KRW |
262.5000 KRW |
253.6000 KRW |
| 2024-07-10 |
253.1588 KRW |
4,589,914.6798 STEEM |
251.5000 KRW |
249.8000 KRW |
258.2000 KRW |
254.1000 KRW |
| 2024-07-09 |
248.9614 KRW |
2,642,522.3790 STEEM |
246.0000 KRW |
243.9000 KRW |
253.7000 KRW |
250.7000 KRW |
| 2024-07-08 |
244.0528 KRW |
6,614,338.0400 STEEM |
241.5000 KRW |
232.5000 KRW |
254.1000 KRW |
246.6000 KRW |
| 2024-07-07 |
254.6323 KRW |
4,932,599.2897 STEEM |
257.8000 KRW |
242.1000 KRW |
260.7000 KRW |
244.9000 KRW |
| 2024-07-06 |
250.8833 KRW |
2,309,064.1468 STEEM |
243.5000 KRW |
240.3000 KRW |
260.6000 KRW |
257.4000 KRW |
| 2024-07-05 |
229.6394 KRW |
7,542,584.5425 STEEM |
239.1000 KRW |
215.5000 KRW |
246.8000 KRW |
242.1000 KRW |
| 2024-07-04 |
253.3004 KRW |
4,584,170.4862 STEEM |
266.4000 KRW |
242.0000 KRW |
268.2000 KRW |
242.4000 KRW |
| 2024-07-03 |
267.9351 KRW |
1,940,239.4500 STEEM |
271.7000 KRW |
262.9000 KRW |
272.2000 KRW |
266.3000 KRW |
| 2024-07-02 |
271.7831 KRW |
1,637,837.2246 STEEM |
273.8000 KRW |
269.8000 KRW |
274.0000 KRW |
271.1000 KRW |
| 2024-07-01 |
279.1540 KRW |
1,843,425.6384 STEEM |
280.8000 KRW |
273.6000 KRW |
284.7000 KRW |
273.9000 KRW |
| 2024-06-30 |
271.8454 KRW |
1,340,462.2207 STEEM |
273.5000 KRW |
265.0000 KRW |
281.6000 KRW |
281.5000 KRW |
| 2024-06-29 |
277.5459 KRW |
783,688.4635 STEEM |
278.7000 KRW |
273.9000 KRW |
280.9000 KRW |
274.4000 KRW |
| 2024-06-28 |
282.3615 KRW |
1,791,478.0890 STEEM |
283.2000 KRW |
278.2000 KRW |
285.7000 KRW |
279.9000 KRW |