Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-06 |
198.7633 KRW |
5,272,693.5047 STEEM |
203.0000 KRW |
195.0000 KRW |
204.0000 KRW |
199.0000 KRW |
| 2020-12-05 |
199.5095 KRW |
6,611,221.4806 STEEM |
197.0000 KRW |
195.0000 KRW |
204.0000 KRW |
202.0000 KRW |
| 2020-12-04 |
203.4651 KRW |
12,501,936.1607 STEEM |
214.0000 KRW |
194.0000 KRW |
217.0000 KRW |
196.0000 KRW |
| 2020-12-03 |
218.5072 KRW |
33,457,702.4054 STEEM |
223.0000 KRW |
211.0000 KRW |
231.0000 KRW |
213.0000 KRW |
| 2020-12-02 |
230.0851 KRW |
161,325,040.3603 STEEM |
218.0000 KRW |
203.0000 KRW |
254.0000 KRW |
223.0000 KRW |
| 2020-12-01 |
243.2054 KRW |
202,495,731.0872 STEEM |
190.0000 KRW |
184.0000 KRW |
313.0000 KRW |
221.0000 KRW |
| 2020-11-30 |
186.4168 KRW |
4,866,670.2955 STEEM |
188.0000 KRW |
180.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2020-11-29 |
189.9280 KRW |
3,342,443.6772 STEEM |
193.0000 KRW |
185.0000 KRW |
195.0000 KRW |
188.0000 KRW |
| 2020-11-28 |
187.9715 KRW |
4,334,283.7607 STEEM |
185.0000 KRW |
181.0000 KRW |
198.0000 KRW |
192.0000 KRW |
| 2020-11-27 |
184.9234 KRW |
5,888,324.5063 STEEM |
187.0000 KRW |
177.0000 KRW |
195.0000 KRW |
182.0000 KRW |
| 2020-11-26 |
193.1266 KRW |
15,153,660.7537 STEEM |
214.0000 KRW |
176.0000 KRW |
220.0000 KRW |
187.0000 KRW |
| 2020-11-25 |
221.4630 KRW |
23,951,203.0023 STEEM |
212.0000 KRW |
203.0000 KRW |
236.0000 KRW |
205.0000 KRW |
| 2020-11-24 |
197.7014 KRW |
20,021,015.9371 STEEM |
187.0000 KRW |
185.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2020-11-23 |
182.2526 KRW |
6,728,834.5747 STEEM |
180.0000 KRW |
176.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2020-11-22 |
178.3270 KRW |
8,829,271.0187 STEEM |
179.0000 KRW |
170.0000 KRW |
187.0000 KRW |
178.0000 KRW |
| 2020-11-21 |
174.6672 KRW |
8,967,595.4745 STEEM |
172.0000 KRW |
167.0000 KRW |
183.0000 KRW |
179.0000 KRW |
| 2020-11-20 |
170.6291 KRW |
9,266,306.9106 STEEM |
167.0000 KRW |
167.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2020-11-19 |
168.6479 KRW |
9,428,706.3288 STEEM |
178.0000 KRW |
163.0000 KRW |
179.0000 KRW |
166.0000 KRW |
| 2020-11-18 |
180.9852 KRW |
64,797,694.7968 STEEM |
165.0000 KRW |
161.0000 KRW |
199.0000 KRW |
179.0000 KRW |
| 2020-11-17 |
165.2699 KRW |
3,430,671.6781 STEEM |
165.0000 KRW |
159.0000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2020-11-16 |
164.2788 KRW |
2,511,921.0165 STEEM |
162.0000 KRW |
160.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2020-11-15 |
162.9992 KRW |
1,451,521.7639 STEEM |
165.0000 KRW |
160.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2020-11-14 |
165.0918 KRW |
1,143,727.4120 STEEM |
167.0000 KRW |
162.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2020-11-13 |
166.7804 KRW |
2,245,522.6023 STEEM |
164.0000 KRW |
163.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2020-11-12 |
164.7221 KRW |
2,444,018.0433 STEEM |
168.0000 KRW |
162.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2020-11-11 |
167.3186 KRW |
2,778,049.7042 STEEM |
168.0000 KRW |
164.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2020-11-10 |
165.0172 KRW |
2,926,442.6848 STEEM |
165.0000 KRW |
159.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2020-11-09 |
161.3651 KRW |
2,103,700.1436 STEEM |
165.0000 KRW |
158.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2020-11-08 |
162.9184 KRW |
1,614,603.9553 STEEM |
161.0000 KRW |
160.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2020-11-07 |
164.6713 KRW |
4,086,595.9880 STEEM |
168.0000 KRW |
156.0000 KRW |
174.0000 KRW |
162.0000 KRW |
| 2020-11-06 |
163.8948 KRW |
2,373,408.2145 STEEM |
157.0000 KRW |
156.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2020-11-05 |
155.5822 KRW |
1,608,634.1321 STEEM |
155.0000 KRW |
151.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2020-11-04 |
152.5229 KRW |
1,212,125.1162 STEEM |
154.0000 KRW |
150.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2020-11-03 |
151.1858 KRW |
2,023,986.5801 STEEM |
157.0000 KRW |
147.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2020-11-02 |
157.9364 KRW |
2,970,738.4127 STEEM |
161.0000 KRW |
153.0000 KRW |
168.0000 KRW |
158.0000 KRW |
| 2020-11-01 |
160.7103 KRW |
1,953,752.9706 STEEM |
164.0000 KRW |
158.0000 KRW |
166.0000 KRW |
161.0000 KRW |
| 2020-10-31 |
165.7346 KRW |
780,484.1103 STEEM |
164.0000 KRW |
164.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2020-10-30 |
164.1768 KRW |
1,659,021.9191 STEEM |
170.0000 KRW |
160.0000 KRW |
171.0000 KRW |
165.0000 KRW |
| 2020-10-29 |
169.7799 KRW |
1,570,933.7225 STEEM |
172.0000 KRW |
167.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2020-10-28 |
174.6752 KRW |
3,130,974.0380 STEEM |
176.0000 KRW |
169.0000 KRW |
182.0000 KRW |
172.0000 KRW |
| 2020-10-27 |
174.0739 KRW |
1,882,576.4946 STEEM |
175.0000 KRW |
170.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2020-10-26 |
176.2365 KRW |
2,293,380.6389 STEEM |
178.0000 KRW |
171.0000 KRW |
180.0000 KRW |
175.0000 KRW |
| 2020-10-25 |
180.0683 KRW |
1,784,557.2662 STEEM |
182.0000 KRW |
177.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2020-10-24 |
180.4409 KRW |
1,767,782.2825 STEEM |
181.0000 KRW |
179.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2020-10-23 |
181.4258 KRW |
2,069,726.5789 STEEM |
183.0000 KRW |
178.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2020-10-22 |
180.4082 KRW |
1,890,676.4866 STEEM |
178.0000 KRW |
176.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2020-10-21 |
176.4636 KRW |
1,611,659.4934 STEEM |
175.0000 KRW |
173.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2020-10-20 |
177.6433 KRW |
1,220,390.2263 STEEM |
180.0000 KRW |
175.0000 KRW |
181.0000 KRW |
176.0000 KRW |
| 2020-10-19 |
179.4068 KRW |
1,221,369.0827 STEEM |
179.0000 KRW |
177.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2020-10-18 |
179.6720 KRW |
491,573.0334 STEEM |
181.0000 KRW |
178.0000 KRW |
182.0000 KRW |
180.0000 KRW |