Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-20 |
337.7288 KRW |
302,686,964.3943 STEEM |
266.0000 KRW |
259.0000 KRW |
454.0000 KRW |
284.0000 KRW |
| 2020-05-19 |
256.5330 KRW |
81,012,895.4599 STEEM |
224.0000 KRW |
218.0000 KRW |
289.0000 KRW |
266.0000 KRW |
| 2020-05-18 |
218.1729 KRW |
13,038,954.0078 STEEM |
213.0000 KRW |
212.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2020-05-17 |
214.5880 KRW |
3,845,115.2799 STEEM |
212.0000 KRW |
211.0000 KRW |
219.0000 KRW |
212.0000 KRW |
| 2020-05-16 |
213.4521 KRW |
3,279,604.4199 STEEM |
212.0000 KRW |
209.0000 KRW |
218.0000 KRW |
212.0000 KRW |
| 2020-05-15 |
214.1962 KRW |
13,490,024.3418 STEEM |
208.0000 KRW |
203.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2020-05-14 |
205.9035 KRW |
3,964,148.5295 STEEM |
204.0000 KRW |
203.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2020-05-13 |
203.8759 KRW |
3,126,150.9904 STEEM |
205.0000 KRW |
200.0000 KRW |
207.0000 KRW |
204.0000 KRW |
| 2020-05-12 |
200.8963 KRW |
4,966,820.5842 STEEM |
199.0000 KRW |
195.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2020-05-11 |
203.5499 KRW |
11,097,601.4025 STEEM |
202.0000 KRW |
192.0000 KRW |
214.0000 KRW |
199.0000 KRW |
| 2020-05-10 |
206.5755 KRW |
11,621,071.1682 STEEM |
227.0000 KRW |
195.0000 KRW |
228.0000 KRW |
202.0000 KRW |
| 2020-05-09 |
230.4757 KRW |
21,536,271.4501 STEEM |
220.0000 KRW |
218.0000 KRW |
242.0000 KRW |
227.0000 KRW |
| 2020-05-08 |
217.9230 KRW |
4,871,828.2231 STEEM |
219.0000 KRW |
215.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2020-05-07 |
216.8244 KRW |
5,098,629.9614 STEEM |
220.0000 KRW |
213.0000 KRW |
222.0000 KRW |
217.0000 KRW |
| 2020-05-06 |
220.6152 KRW |
3,197,993.3775 STEEM |
222.0000 KRW |
218.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2020-05-05 |
223.3228 KRW |
2,492,019.5781 STEEM |
225.0000 KRW |
220.0000 KRW |
227.0000 KRW |
223.0000 KRW |
| 2020-05-04 |
223.8937 KRW |
4,330,561.9735 STEEM |
231.0000 KRW |
215.0000 KRW |
235.0000 KRW |
226.0000 KRW |
| 2020-05-03 |
227.9934 KRW |
6,048,963.4193 STEEM |
227.0000 KRW |
214.0000 KRW |
237.0000 KRW |
230.0000 KRW |
| 2020-05-02 |
226.5024 KRW |
3,701,297.9319 STEEM |
229.0000 KRW |
223.0000 KRW |
232.0000 KRW |
227.0000 KRW |
| 2020-05-01 |
231.5977 KRW |
7,424,207.4123 STEEM |
224.0000 KRW |
223.0000 KRW |
238.0000 KRW |
229.0000 KRW |
| 2020-04-30 |
232.9435 KRW |
24,319,162.6587 STEEM |
236.0000 KRW |
215.0000 KRW |
246.0000 KRW |
224.0000 KRW |
| 2020-04-29 |
236.6091 KRW |
23,768,890.4068 STEEM |
236.0000 KRW |
229.0000 KRW |
248.0000 KRW |
235.0000 KRW |
| 2020-04-28 |
256.8396 KRW |
38,479,631.3524 STEEM |
260.0000 KRW |
231.0000 KRW |
286.0000 KRW |
237.0000 KRW |
| 2020-04-27 |
272.3076 KRW |
90,470,212.4297 STEEM |
225.0000 KRW |
219.0000 KRW |
309.0000 KRW |
254.0000 KRW |
| 2020-04-26 |
217.4124 KRW |
21,538,628.7921 STEEM |
196.0000 KRW |
194.0000 KRW |
240.0000 KRW |
226.0000 KRW |
| 2020-04-25 |
199.2013 KRW |
5,573,815.4291 STEEM |
200.0000 KRW |
195.0000 KRW |
203.0000 KRW |
195.0000 KRW |
| 2020-04-24 |
200.0605 KRW |
14,932,523.3662 STEEM |
188.0000 KRW |
186.0000 KRW |
211.0000 KRW |
202.0000 KRW |
| 2020-04-23 |
186.4965 KRW |
4,338,544.5449 STEEM |
184.0000 KRW |
181.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2020-04-22 |
183.0857 KRW |
1,229,792.9602 STEEM |
182.0000 KRW |
180.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2020-04-21 |
183.3410 KRW |
2,091,787.1200 STEEM |
183.0000 KRW |
180.0000 KRW |
187.0000 KRW |
182.0000 KRW |
| 2020-04-20 |
191.0576 KRW |
6,997,782.3752 STEEM |
185.0000 KRW |
179.0000 KRW |
202.0000 KRW |
185.0000 KRW |
| 2020-04-19 |
184.8183 KRW |
1,885,986.4370 STEEM |
187.0000 KRW |
181.0000 KRW |
189.0000 KRW |
186.0000 KRW |
| 2020-04-18 |
186.5779 KRW |
2,093,842.7008 STEEM |
185.0000 KRW |
184.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2020-04-17 |
182.9485 KRW |
1,787,410.7732 STEEM |
183.0000 KRW |
179.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2020-04-16 |
178.7774 KRW |
2,213,865.6826 STEEM |
180.0000 KRW |
171.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2020-04-15 |
183.9429 KRW |
1,210,963.2174 STEEM |
185.0000 KRW |
181.0000 KRW |
187.0000 KRW |
182.0000 KRW |
| 2020-04-14 |
186.0004 KRW |
1,841,052.7514 STEEM |
185.0000 KRW |
183.0000 KRW |
191.0000 KRW |
186.0000 KRW |
| 2020-04-13 |
183.2167 KRW |
1,817,040.8245 STEEM |
187.0000 KRW |
181.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2020-04-12 |
189.1781 KRW |
1,480,847.8319 STEEM |
189.0000 KRW |
184.0000 KRW |
194.0000 KRW |
189.0000 KRW |
| 2020-04-11 |
190.5835 KRW |
1,781,993.5552 STEEM |
189.0000 KRW |
184.0000 KRW |
196.0000 KRW |
189.0000 KRW |
| 2020-04-10 |
192.2658 KRW |
4,562,333.8902 STEEM |
206.0000 KRW |
182.0000 KRW |
208.0000 KRW |
188.0000 KRW |
| 2020-04-09 |
207.5309 KRW |
2,275,110.0820 STEEM |
212.0000 KRW |
205.0000 KRW |
212.0000 KRW |
206.0000 KRW |
| 2020-04-08 |
207.7272 KRW |
4,244,277.9214 STEEM |
208.0000 KRW |
204.0000 KRW |
214.0000 KRW |
209.0000 KRW |
| 2020-04-07 |
210.6307 KRW |
5,197,914.5399 STEEM |
215.0000 KRW |
206.0000 KRW |
216.0000 KRW |
207.0000 KRW |
| 2020-04-06 |
209.6785 KRW |
7,343,341.3282 STEEM |
209.0000 KRW |
205.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2020-04-05 |
213.8191 KRW |
5,976,847.0616 STEEM |
220.0000 KRW |
207.0000 KRW |
220.0000 KRW |
209.0000 KRW |
| 2020-04-04 |
232.0831 KRW |
24,878,281.5245 STEEM |
229.0000 KRW |
216.0000 KRW |
251.0000 KRW |
219.0000 KRW |
| 2020-04-03 |
216.7187 KRW |
40,751,383.8424 STEEM |
176.0000 KRW |
172.0000 KRW |
245.0000 KRW |
229.0000 KRW |
| 2020-04-02 |
174.4248 KRW |
3,344,132.3891 STEEM |
177.0000 KRW |
171.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2020-04-01 |
172.4078 KRW |
3,611,270.4573 STEEM |
179.0000 KRW |
168.0000 KRW |
179.0000 KRW |
177.0000 KRW |