Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-28 |
269.0374 KRW |
2,697,924.8694 STEEM |
266.0000 KRW |
260.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2020-08-27 |
271.3751 KRW |
7,437,463.9422 STEEM |
285.0000 KRW |
258.0000 KRW |
288.0000 KRW |
267.0000 KRW |
| 2020-08-26 |
280.2905 KRW |
6,413,829.5817 STEEM |
284.0000 KRW |
275.0000 KRW |
287.0000 KRW |
285.0000 KRW |
| 2020-08-25 |
298.3108 KRW |
16,463,862.2339 STEEM |
305.0000 KRW |
275.0000 KRW |
324.0000 KRW |
284.0000 KRW |
| 2020-08-24 |
293.5437 KRW |
8,729,872.5604 STEEM |
284.0000 KRW |
280.0000 KRW |
305.0000 KRW |
305.0000 KRW |
| 2020-08-23 |
284.3530 KRW |
4,410,148.4123 STEEM |
292.0000 KRW |
280.0000 KRW |
293.0000 KRW |
287.0000 KRW |
| 2020-08-22 |
280.7852 KRW |
6,870,192.8208 STEEM |
285.0000 KRW |
265.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2020-08-21 |
295.9004 KRW |
13,855,376.4109 STEEM |
289.0000 KRW |
281.0000 KRW |
308.0000 KRW |
287.0000 KRW |
| 2020-08-20 |
276.8226 KRW |
7,859,888.4508 STEEM |
272.0000 KRW |
266.0000 KRW |
291.0000 KRW |
289.0000 KRW |
| 2020-08-19 |
273.3752 KRW |
9,702,944.3715 STEEM |
288.0000 KRW |
263.0000 KRW |
290.0000 KRW |
272.0000 KRW |
| 2020-08-18 |
295.4431 KRW |
13,906,795.3607 STEEM |
302.0000 KRW |
277.0000 KRW |
315.0000 KRW |
289.0000 KRW |
| 2020-08-17 |
308.2973 KRW |
43,757,436.0437 STEEM |
285.0000 KRW |
279.0000 KRW |
328.0000 KRW |
300.0000 KRW |
| 2020-08-16 |
277.4435 KRW |
6,210,661.1165 STEEM |
281.0000 KRW |
270.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2020-08-15 |
276.2040 KRW |
7,309,754.4620 STEEM |
271.0000 KRW |
268.0000 KRW |
282.0000 KRW |
282.0000 KRW |
| 2020-08-14 |
269.2771 KRW |
6,519,999.7116 STEEM |
269.0000 KRW |
262.0000 KRW |
277.0000 KRW |
269.0000 KRW |
| 2020-08-13 |
262.0643 KRW |
6,777,325.5444 STEEM |
263.0000 KRW |
253.0000 KRW |
273.0000 KRW |
269.0000 KRW |
| 2020-08-12 |
258.2404 KRW |
5,947,095.0683 STEEM |
262.0000 KRW |
251.0000 KRW |
264.0000 KRW |
260.0000 KRW |
| 2020-08-11 |
271.1373 KRW |
16,917,776.9238 STEEM |
273.0000 KRW |
254.0000 KRW |
288.0000 KRW |
262.0000 KRW |
| 2020-08-10 |
262.2203 KRW |
7,265,398.0538 STEEM |
259.0000 KRW |
255.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2020-08-09 |
257.5739 KRW |
4,478,875.9508 STEEM |
261.0000 KRW |
254.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2020-08-08 |
257.5503 KRW |
5,968,992.6474 STEEM |
251.0000 KRW |
249.0000 KRW |
262.0000 KRW |
261.0000 KRW |
| 2020-08-07 |
252.7350 KRW |
4,954,007.7992 STEEM |
253.0000 KRW |
246.0000 KRW |
257.0000 KRW |
250.0000 KRW |
| 2020-08-06 |
248.2375 KRW |
4,324,355.0362 STEEM |
248.0000 KRW |
245.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2020-08-05 |
246.8787 KRW |
4,378,128.6774 STEEM |
249.0000 KRW |
245.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2020-08-04 |
246.2504 KRW |
6,288,501.7506 STEEM |
249.0000 KRW |
243.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2020-08-03 |
247.4627 KRW |
5,777,734.8101 STEEM |
244.0000 KRW |
242.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2020-08-02 |
249.8849 KRW |
15,764,413.9410 STEEM |
258.0000 KRW |
238.0000 KRW |
265.0000 KRW |
243.0000 KRW |
| 2020-08-01 |
253.3630 KRW |
6,079,148.5578 STEEM |
254.0000 KRW |
250.0000 KRW |
257.0000 KRW |
255.0000 KRW |
| 2020-07-31 |
252.7721 KRW |
6,052,421.8419 STEEM |
255.0000 KRW |
249.0000 KRW |
257.0000 KRW |
252.0000 KRW |
| 2020-07-30 |
252.2956 KRW |
7,765,546.8508 STEEM |
250.0000 KRW |
247.0000 KRW |
256.0000 KRW |
255.0000 KRW |
| 2020-07-29 |
249.8501 KRW |
8,349,197.2779 STEEM |
244.0000 KRW |
242.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2020-07-28 |
242.7782 KRW |
3,533,706.5866 STEEM |
241.0000 KRW |
239.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2020-07-27 |
240.1603 KRW |
6,662,317.1607 STEEM |
246.0000 KRW |
235.0000 KRW |
246.0000 KRW |
239.0000 KRW |
| 2020-07-26 |
247.5240 KRW |
3,346,564.6793 STEEM |
251.0000 KRW |
243.0000 KRW |
253.0000 KRW |
244.0000 KRW |
| 2020-07-25 |
251.3390 KRW |
2,168,908.5186 STEEM |
250.0000 KRW |
249.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2020-07-24 |
250.9187 KRW |
2,326,427.4863 STEEM |
253.0000 KRW |
249.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2020-07-23 |
255.7577 KRW |
4,657,081.2076 STEEM |
260.0000 KRW |
252.0000 KRW |
262.0000 KRW |
256.0000 KRW |
| 2020-07-22 |
262.8997 KRW |
7,428,343.0109 STEEM |
263.0000 KRW |
253.0000 KRW |
269.0000 KRW |
262.0000 KRW |
| 2020-07-21 |
256.1828 KRW |
9,323,555.9527 STEEM |
248.0000 KRW |
248.0000 KRW |
267.0000 KRW |
261.0000 KRW |
| 2020-07-20 |
247.5642 KRW |
5,453,051.7310 STEEM |
249.0000 KRW |
244.0000 KRW |
252.0000 KRW |
248.0000 KRW |
| 2020-07-19 |
247.7286 KRW |
3,308,701.8804 STEEM |
246.0000 KRW |
245.0000 KRW |
252.0000 KRW |
248.0000 KRW |