Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-17 |
180.4185 KRW |
680,787.5646 STEEM |
181.0000 KRW |
179.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2020-10-16 |
180.3697 KRW |
1,524,837.2996 STEEM |
184.0000 KRW |
177.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2020-10-15 |
183.1190 KRW |
2,280,481.2110 STEEM |
184.0000 KRW |
180.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2020-10-14 |
186.5361 KRW |
2,936,858.6025 STEEM |
193.0000 KRW |
180.0000 KRW |
194.0000 KRW |
184.0000 KRW |
| 2020-10-13 |
194.2654 KRW |
2,754,996.1988 STEEM |
194.0000 KRW |
190.0000 KRW |
199.0000 KRW |
193.0000 KRW |
| 2020-10-12 |
192.1353 KRW |
2,981,809.3461 STEEM |
193.0000 KRW |
188.0000 KRW |
199.0000 KRW |
195.0000 KRW |
| 2020-10-11 |
192.2537 KRW |
2,891,401.0354 STEEM |
194.0000 KRW |
189.0000 KRW |
196.0000 KRW |
193.0000 KRW |
| 2020-10-10 |
197.6915 KRW |
10,910,562.2845 STEEM |
190.0000 KRW |
183.0000 KRW |
210.0000 KRW |
194.0000 KRW |
| 2020-10-09 |
187.3453 KRW |
3,950,037.6816 STEEM |
183.0000 KRW |
179.0000 KRW |
200.0000 KRW |
189.0000 KRW |
| 2020-10-08 |
178.6576 KRW |
3,007,666.9940 STEEM |
177.0000 KRW |
174.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2020-10-07 |
174.5711 KRW |
1,541,737.3775 STEEM |
179.0000 KRW |
172.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2020-10-06 |
179.9216 KRW |
2,355,282.1889 STEEM |
184.0000 KRW |
176.0000 KRW |
185.0000 KRW |
179.0000 KRW |
| 2020-10-05 |
181.4793 KRW |
1,471,553.5931 STEEM |
183.0000 KRW |
178.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2020-10-04 |
182.3098 KRW |
852,173.7839 STEEM |
185.0000 KRW |
180.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2020-10-03 |
183.9728 KRW |
1,514,414.2795 STEEM |
182.0000 KRW |
181.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2020-10-02 |
181.3213 KRW |
1,838,713.1380 STEEM |
188.0000 KRW |
176.0000 KRW |
191.0000 KRW |
182.0000 KRW |
| 2020-10-01 |
189.9306 KRW |
1,585,573.6712 STEEM |
193.0000 KRW |
184.0000 KRW |
195.0000 KRW |
188.0000 KRW |
| 2020-09-30 |
191.8323 KRW |
983,200.6847 STEEM |
194.0000 KRW |
190.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2020-09-29 |
193.3625 KRW |
1,562,034.3913 STEEM |
195.0000 KRW |
192.0000 KRW |
196.0000 KRW |
193.0000 KRW |
| 2020-09-28 |
196.1726 KRW |
2,056,863.4540 STEEM |
200.0000 KRW |
193.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2020-09-27 |
194.2620 KRW |
2,423,597.6400 STEEM |
194.0000 KRW |
188.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2020-09-26 |
194.3063 KRW |
3,138,860.4042 STEEM |
188.0000 KRW |
187.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2020-09-25 |
183.3060 KRW |
1,804,044.3615 STEEM |
184.0000 KRW |
177.0000 KRW |
194.0000 KRW |
187.0000 KRW |
| 2020-09-24 |
177.5118 KRW |
1,654,093.0926 STEEM |
177.0000 KRW |
172.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2020-09-23 |
183.4556 KRW |
1,903,571.5614 STEEM |
192.0000 KRW |
174.0000 KRW |
194.0000 KRW |
176.0000 KRW |
| 2020-09-22 |
188.1834 KRW |
1,630,092.0072 STEEM |
188.0000 KRW |
182.0000 KRW |
196.0000 KRW |
192.0000 KRW |
| 2020-09-21 |
189.5639 KRW |
3,112,095.9975 STEEM |
201.0000 KRW |
181.0000 KRW |
204.0000 KRW |
188.0000 KRW |
| 2020-09-20 |
199.8927 KRW |
1,793,714.0825 STEEM |
202.0000 KRW |
196.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2020-09-19 |
202.2242 KRW |
1,050,107.6887 STEEM |
202.0000 KRW |
201.0000 KRW |
206.0000 KRW |
202.0000 KRW |
| 2020-09-18 |
202.2754 KRW |
2,168,126.9569 STEEM |
203.0000 KRW |
198.0000 KRW |
207.0000 KRW |
201.0000 KRW |
| 2020-09-17 |
202.3298 KRW |
2,151,798.8755 STEEM |
202.0000 KRW |
199.0000 KRW |
211.0000 KRW |
203.0000 KRW |
| 2020-09-16 |
200.9453 KRW |
1,986,203.5363 STEEM |
205.0000 KRW |
196.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2020-09-15 |
211.0717 KRW |
2,931,608.0951 STEEM |
217.0000 KRW |
201.0000 KRW |
219.0000 KRW |
203.0000 KRW |
| 2020-09-14 |
217.6709 KRW |
2,137,179.7023 STEEM |
218.0000 KRW |
213.0000 KRW |
224.0000 KRW |
216.0000 KRW |
| 2020-09-13 |
220.7274 KRW |
3,211,586.5741 STEEM |
228.0000 KRW |
212.0000 KRW |
231.0000 KRW |
219.0000 KRW |
| 2020-09-12 |
226.3290 KRW |
2,329,594.8956 STEEM |
227.0000 KRW |
221.0000 KRW |
230.0000 KRW |
227.0000 KRW |
| 2020-09-11 |
219.4757 KRW |
3,150,409.8217 STEEM |
226.0000 KRW |
213.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2020-09-10 |
217.2961 KRW |
5,291,358.6939 STEEM |
207.0000 KRW |
207.0000 KRW |
227.0000 KRW |
226.0000 KRW |
| 2020-09-09 |
205.7327 KRW |
2,161,970.6094 STEEM |
202.0000 KRW |
200.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2020-09-08 |
203.8108 KRW |
2,874,728.3477 STEEM |
207.0000 KRW |
198.0000 KRW |
211.0000 KRW |
203.0000 KRW |
| 2020-09-07 |
204.7332 KRW |
3,533,341.0701 STEEM |
213.0000 KRW |
196.0000 KRW |
215.0000 KRW |
208.0000 KRW |
| 2020-09-06 |
205.4146 KRW |
3,302,956.5219 STEEM |
207.0000 KRW |
197.0000 KRW |
214.0000 KRW |
212.0000 KRW |
| 2020-09-05 |
213.7762 KRW |
6,151,663.0945 STEEM |
224.0000 KRW |
195.0000 KRW |
233.0000 KRW |
204.0000 KRW |
| 2020-09-04 |
220.5180 KRW |
7,527,250.2170 STEEM |
217.0000 KRW |
212.0000 KRW |
236.0000 KRW |
227.0000 KRW |
| 2020-09-03 |
236.8723 KRW |
8,142,178.8052 STEEM |
257.0000 KRW |
216.0000 KRW |
258.0000 KRW |
217.0000 KRW |
| 2020-09-02 |
260.3115 KRW |
7,327,051.8898 STEEM |
270.0000 KRW |
250.0000 KRW |
271.0000 KRW |
256.0000 KRW |
| 2020-09-01 |
268.8580 KRW |
3,920,623.2329 STEEM |
269.0000 KRW |
265.0000 KRW |
275.0000 KRW |
269.0000 KRW |
| 2020-08-31 |
271.2745 KRW |
3,940,188.7331 STEEM |
275.0000 KRW |
267.0000 KRW |
277.0000 KRW |
270.0000 KRW |
| 2020-08-30 |
276.0837 KRW |
2,865,907.1454 STEEM |
278.0000 KRW |
272.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2020-08-29 |
275.1738 KRW |
3,247,275.5153 STEEM |
274.0000 KRW |
267.0000 KRW |
282.0000 KRW |
279.0000 KRW |