Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-31 |
174.9012 KRW |
4,990,330.2922 STEEM |
173.0000 KRW |
168.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2020-03-30 |
173.1953 KRW |
6,027,281.4182 STEEM |
166.0000 KRW |
164.0000 KRW |
180.0000 KRW |
173.0000 KRW |
| 2020-03-29 |
174.8975 KRW |
3,332,262.6825 STEEM |
184.0000 KRW |
165.0000 KRW |
186.0000 KRW |
167.0000 KRW |
| 2020-03-28 |
183.2415 KRW |
5,077,980.7125 STEEM |
193.0000 KRW |
175.0000 KRW |
193.0000 KRW |
184.0000 KRW |
| 2020-03-27 |
205.5671 KRW |
6,496,651.5386 STEEM |
209.0000 KRW |
198.0000 KRW |
215.0000 KRW |
201.0000 KRW |
| 2020-03-26 |
218.6927 KRW |
12,617,670.7173 STEEM |
213.0000 KRW |
206.0000 KRW |
234.0000 KRW |
211.0000 KRW |
| 2020-03-25 |
210.5664 KRW |
6,704,933.2019 STEEM |
222.0000 KRW |
203.0000 KRW |
224.0000 KRW |
207.0000 KRW |
| 2020-03-24 |
213.6246 KRW |
22,730,969.4664 STEEM |
201.0000 KRW |
193.0000 KRW |
239.0000 KRW |
222.0000 KRW |
| 2020-03-23 |
199.0918 KRW |
10,444,777.3619 STEEM |
203.0000 KRW |
186.0000 KRW |
212.0000 KRW |
201.0000 KRW |
| 2020-03-22 |
223.8444 KRW |
12,954,055.8538 STEEM |
235.0000 KRW |
203.0000 KRW |
243.0000 KRW |
207.0000 KRW |
| 2020-03-21 |
232.4422 KRW |
22,767,342.5434 STEEM |
240.0000 KRW |
219.0000 KRW |
252.0000 KRW |
234.0000 KRW |
| 2020-03-20 |
319.5124 KRW |
90,661,233.7090 STEEM |
397.0000 KRW |
220.0000 KRW |
419.0000 KRW |
237.0000 KRW |
| 2020-03-19 |
419.7496 KRW |
248,982,782.9279 STEEM |
288.0000 KRW |
280.0000 KRW |
548.0000 KRW |
393.0000 KRW |
| 2020-03-18 |
246.2547 KRW |
41,012,512.1081 STEEM |
162.0000 KRW |
153.0000 KRW |
293.0000 KRW |
284.0000 KRW |
| 2020-03-17 |
165.4928 KRW |
3,655,265.1180 STEEM |
156.0000 KRW |
152.0000 KRW |
177.0000 KRW |
168.0000 KRW |
| 2020-03-16 |
161.6729 KRW |
1,355,930.3420 STEEM |
178.0000 KRW |
141.0000 KRW |
188.0000 KRW |
156.0000 KRW |
| 2020-03-15 |
174.7658 KRW |
957,280.6204 STEEM |
169.0000 KRW |
166.0000 KRW |
186.0000 KRW |
174.0000 KRW |
| 2020-03-14 |
174.4264 KRW |
1,181,040.3577 STEEM |
178.0000 KRW |
157.0000 KRW |
187.0000 KRW |
167.0000 KRW |
| 2020-03-13 |
151.6564 KRW |
1,432,225.8980 STEEM |
144.0000 KRW |
120.0000 KRW |
182.0000 KRW |
178.0000 KRW |
| 2020-03-12 |
198.2630 KRW |
2,486,130.0313 STEEM |
267.0000 KRW |
157.0000 KRW |
267.0000 KRW |
157.0000 KRW |
| 2020-03-11 |
265.8621 KRW |
1,012,774.7093 STEEM |
265.0000 KRW |
249.0000 KRW |
278.0000 KRW |
270.0000 KRW |
| 2020-03-10 |
256.3316 KRW |
1,085,590.5064 STEEM |
250.0000 KRW |
240.0000 KRW |
269.0000 KRW |
262.0000 KRW |
| 2020-03-09 |
233.5948 KRW |
1,751,584.4766 STEEM |
221.0000 KRW |
201.0000 KRW |
256.0000 KRW |
251.0000 KRW |
| 2020-03-08 |
243.9745 KRW |
1,083,522.2335 STEEM |
262.0000 KRW |
205.0000 KRW |
266.0000 KRW |
217.0000 KRW |
| 2020-03-06 |
234.1267 KRW |
751,768.3451 STEEM |
230.0000 KRW |
227.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2020-03-05 |
227.5783 KRW |
955,259.2672 STEEM |
223.0000 KRW |
223.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2020-03-04 |
219.2392 KRW |
1,519,849.9401 STEEM |
226.0000 KRW |
212.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2020-03-03 |
225.2305 KRW |
4,464,914.6491 STEEM |
220.0000 KRW |
217.0000 KRW |
235.0000 KRW |
225.0000 KRW |
| 2020-03-02 |
215.8440 KRW |
1,093,946.5719 STEEM |
218.0000 KRW |
210.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2020-03-01 |
220.8535 KRW |
1,040,301.0671 STEEM |
222.0000 KRW |
212.0000 KRW |
227.0000 KRW |
215.0000 KRW |
| 2020-02-29 |
228.5457 KRW |
2,879,445.8044 STEEM |
214.0000 KRW |
204.0000 KRW |
242.0000 KRW |
222.0000 KRW |
| 2020-02-28 |
207.3274 KRW |
1,842,263.0465 STEEM |
210.0000 KRW |
192.0000 KRW |
226.0000 KRW |
214.0000 KRW |
| 2020-02-27 |
204.3728 KRW |
1,494,574.6171 STEEM |
199.0000 KRW |
181.0000 KRW |
229.0000 KRW |
209.0000 KRW |
| 2020-02-26 |
205.5120 KRW |
1,417,699.8618 STEEM |
231.0000 KRW |
189.0000 KRW |
232.0000 KRW |
198.0000 KRW |
| 2020-02-25 |
235.5614 KRW |
951,947.6682 STEEM |
250.0000 KRW |
226.0000 KRW |
250.0000 KRW |
233.0000 KRW |
| 2020-02-24 |
253.5366 KRW |
710,393.5011 STEEM |
266.0000 KRW |
246.0000 KRW |
267.0000 KRW |
249.0000 KRW |
| 2020-02-23 |
256.5455 KRW |
497,776.6297 STEEM |
250.0000 KRW |
245.0000 KRW |
267.0000 KRW |
267.0000 KRW |
| 2020-02-22 |
249.8559 KRW |
689,666.2382 STEEM |
260.0000 KRW |
242.0000 KRW |
261.0000 KRW |
250.0000 KRW |
| 2020-02-21 |
257.7430 KRW |
588,785.6355 STEEM |
258.0000 KRW |
251.0000 KRW |
264.0000 KRW |
258.0000 KRW |
| 2020-02-20 |
265.6530 KRW |
1,728,302.4047 STEEM |
266.0000 KRW |
248.0000 KRW |
298.0000 KRW |
258.0000 KRW |
| 2020-02-19 |
274.9031 KRW |
1,421,789.0605 STEEM |
289.0000 KRW |
259.0000 KRW |
290.0000 KRW |
265.0000 KRW |