Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-18 |
245.6995 KRW |
1,791,620.2361 STEEM |
246.0000 KRW |
241.0000 KRW |
250.0000 KRW |
247.0000 KRW |
| 2020-07-17 |
241.7550 KRW |
2,261,355.3169 STEEM |
244.0000 KRW |
239.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2020-07-16 |
240.2625 KRW |
3,872,202.4965 STEEM |
246.0000 KRW |
235.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2020-07-15 |
247.0117 KRW |
2,763,891.4652 STEEM |
248.0000 KRW |
243.0000 KRW |
252.0000 KRW |
245.0000 KRW |
| 2020-07-14 |
246.6273 KRW |
5,012,311.3077 STEEM |
251.0000 KRW |
242.0000 KRW |
251.0000 KRW |
249.0000 KRW |
| 2020-07-13 |
252.9313 KRW |
7,556,174.6075 STEEM |
250.0000 KRW |
248.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2020-07-12 |
250.3142 KRW |
3,395,731.3115 STEEM |
253.0000 KRW |
248.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2020-07-11 |
254.9804 KRW |
4,340,065.2829 STEEM |
254.0000 KRW |
251.0000 KRW |
260.0000 KRW |
253.0000 KRW |
| 2020-07-10 |
250.2209 KRW |
4,871,430.8096 STEEM |
253.0000 KRW |
246.0000 KRW |
256.0000 KRW |
254.0000 KRW |
| 2020-07-09 |
259.0658 KRW |
11,730,332.6861 STEEM |
257.0000 KRW |
245.0000 KRW |
269.0000 KRW |
254.0000 KRW |
| 2020-07-08 |
250.9768 KRW |
7,111,702.7874 STEEM |
246.0000 KRW |
244.0000 KRW |
257.0000 KRW |
257.0000 KRW |
| 2020-07-07 |
243.2716 KRW |
3,316,016.1942 STEEM |
243.0000 KRW |
240.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2020-07-06 |
240.5264 KRW |
3,362,956.2568 STEEM |
239.0000 KRW |
236.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2020-07-05 |
237.1250 KRW |
2,172,327.8634 STEEM |
241.0000 KRW |
233.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2020-07-04 |
240.0255 KRW |
2,098,396.4465 STEEM |
240.0000 KRW |
238.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2020-07-03 |
242.1638 KRW |
3,543,221.3279 STEEM |
242.0000 KRW |
238.0000 KRW |
247.0000 KRW |
239.0000 KRW |
| 2020-07-02 |
244.3275 KRW |
2,824,941.9002 STEEM |
249.0000 KRW |
238.0000 KRW |
250.0000 KRW |
241.0000 KRW |
| 2020-07-01 |
243.7919 KRW |
2,676,922.8131 STEEM |
241.0000 KRW |
237.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2020-06-30 |
240.9390 KRW |
2,281,835.9412 STEEM |
240.0000 KRW |
235.0000 KRW |
248.0000 KRW |
241.0000 KRW |
| 2020-06-29 |
239.0757 KRW |
1,267,537.0983 STEEM |
242.0000 KRW |
235.0000 KRW |
245.0000 KRW |
239.0000 KRW |
| 2020-06-28 |
237.1160 KRW |
1,273,922.0451 STEEM |
239.0000 KRW |
231.0000 KRW |
244.0000 KRW |
240.0000 KRW |
| 2020-06-27 |
247.9984 KRW |
2,477,740.5584 STEEM |
245.0000 KRW |
237.0000 KRW |
255.0000 KRW |
242.0000 KRW |
| 2020-06-26 |
241.9187 KRW |
2,282,248.1750 STEEM |
243.0000 KRW |
236.0000 KRW |
251.0000 KRW |
245.0000 KRW |
| 2020-06-25 |
240.5892 KRW |
2,787,531.7850 STEEM |
247.0000 KRW |
234.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2020-06-24 |
250.1537 KRW |
3,109,689.9752 STEEM |
252.0000 KRW |
242.0000 KRW |
258.0000 KRW |
248.0000 KRW |
| 2020-06-23 |
250.6416 KRW |
2,814,545.4631 STEEM |
253.0000 KRW |
247.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2020-06-22 |
250.4741 KRW |
2,623,446.4567 STEEM |
248.0000 KRW |
247.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2020-06-21 |
251.9082 KRW |
2,601,490.5292 STEEM |
254.0000 KRW |
246.0000 KRW |
259.0000 KRW |
248.0000 KRW |
| 2020-06-20 |
255.1969 KRW |
2,361,282.7082 STEEM |
255.0000 KRW |
252.0000 KRW |
259.0000 KRW |
254.0000 KRW |
| 2020-06-19 |
255.7406 KRW |
5,979,918.7599 STEEM |
264.0000 KRW |
249.0000 KRW |
266.0000 KRW |
254.0000 KRW |
| 2020-06-18 |
263.7767 KRW |
8,352,624.0677 STEEM |
261.0000 KRW |
258.0000 KRW |
274.0000 KRW |
264.0000 KRW |
| 2020-06-17 |
258.8491 KRW |
10,611,056.6571 STEEM |
251.0000 KRW |
248.0000 KRW |
266.0000 KRW |
261.0000 KRW |
| 2020-06-16 |
242.7079 KRW |
1,748,965.0772 STEEM |
243.0000 KRW |
238.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2020-06-15 |
237.0443 KRW |
5,935,847.8006 STEEM |
246.0000 KRW |
227.0000 KRW |
250.0000 KRW |
242.0000 KRW |
| 2020-06-14 |
248.3609 KRW |
4,378,770.6884 STEEM |
248.0000 KRW |
241.0000 KRW |
255.0000 KRW |
246.0000 KRW |
| 2020-06-13 |
246.1690 KRW |
2,786,863.9683 STEEM |
247.0000 KRW |
242.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2020-06-12 |
239.7174 KRW |
5,866,454.0708 STEEM |
229.0000 KRW |
229.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2020-06-11 |
251.7079 KRW |
7,807,900.0700 STEEM |
268.0000 KRW |
229.0000 KRW |
268.0000 KRW |
229.0000 KRW |
| 2020-06-10 |
267.6751 KRW |
6,196,884.6278 STEEM |
275.0000 KRW |
262.0000 KRW |
278.0000 KRW |
268.0000 KRW |
| 2020-06-09 |
276.6483 KRW |
10,208,611.5688 STEEM |
271.0000 KRW |
266.0000 KRW |
288.0000 KRW |
276.0000 KRW |
| 2020-06-08 |
273.3885 KRW |
9,129,131.3006 STEEM |
284.0000 KRW |
265.0000 KRW |
284.0000 KRW |
270.0000 KRW |
| 2020-06-07 |
272.6483 KRW |
19,836,527.0974 STEEM |
260.0000 KRW |
255.0000 KRW |
287.0000 KRW |
283.0000 KRW |
| 2020-06-06 |
255.3612 KRW |
4,434,464.9938 STEEM |
252.0000 KRW |
250.0000 KRW |
265.0000 KRW |
258.0000 KRW |
| 2020-06-05 |
251.4374 KRW |
3,109,411.4911 STEEM |
252.0000 KRW |
249.0000 KRW |
253.0000 KRW |
252.0000 KRW |
| 2020-06-04 |
250.4381 KRW |
3,754,360.8019 STEEM |
252.0000 KRW |
246.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2020-06-03 |
247.5415 KRW |
3,320,268.0406 STEEM |
250.0000 KRW |
244.0000 KRW |
250.0000 KRW |
249.0000 KRW |
| 2020-06-02 |
252.6439 KRW |
7,104,242.8047 STEEM |
253.0000 KRW |
235.0000 KRW |
263.0000 KRW |
249.0000 KRW |
| 2020-06-01 |
255.3358 KRW |
3,638,319.5995 STEEM |
252.0000 KRW |
251.0000 KRW |
265.0000 KRW |
254.0000 KRW |
| 2020-05-31 |
255.8573 KRW |
3,527,236.9827 STEEM |
253.0000 KRW |
250.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2020-05-30 |
250.7395 KRW |
2,291,518.3484 STEEM |
250.0000 KRW |
247.0000 KRW |
255.0000 KRW |
254.0000 KRW |