Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-18 |
268.7966 KRW |
2,995,638.2951 STEEM |
267.0000 KRW |
251.0000 KRW |
294.0000 KRW |
285.0000 KRW |
| 2020-02-17 |
254.0295 KRW |
1,862,856.9743 STEEM |
282.0000 KRW |
238.0000 KRW |
286.0000 KRW |
267.0000 KRW |
| 2020-02-16 |
307.5213 KRW |
5,894,061.3115 STEEM |
311.0000 KRW |
250.0000 KRW |
359.0000 KRW |
280.0000 KRW |
| 2020-02-15 |
332.0089 KRW |
7,259,452.2233 STEEM |
346.0000 KRW |
291.0000 KRW |
361.0000 KRW |
316.0000 KRW |
| 2020-02-14 |
323.6505 KRW |
17,060,229.6692 STEEM |
290.0000 KRW |
276.0000 KRW |
379.0000 KRW |
338.0000 KRW |
| 2020-02-13 |
270.9336 KRW |
5,157,247.4503 STEEM |
272.0000 KRW |
239.0000 KRW |
293.0000 KRW |
287.0000 KRW |
| 2020-02-12 |
263.9912 KRW |
2,324,742.8113 STEEM |
255.0000 KRW |
251.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2020-02-11 |
242.4939 KRW |
1,272,168.1725 STEEM |
243.0000 KRW |
231.0000 KRW |
255.0000 KRW |
255.0000 KRW |
| 2020-02-10 |
236.9120 KRW |
1,690,189.8690 STEEM |
241.0000 KRW |
229.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2020-02-09 |
238.2459 KRW |
1,028,338.9577 STEEM |
241.0000 KRW |
235.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2020-02-08 |
237.5294 KRW |
4,240,082.3836 STEEM |
235.0000 KRW |
230.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2020-02-07 |
235.8738 KRW |
1,295,850.3915 STEEM |
237.0000 KRW |
231.0000 KRW |
246.0000 KRW |
237.0000 KRW |
| 2020-02-06 |
234.2322 KRW |
3,822,313.4505 STEEM |
226.0000 KRW |
216.0000 KRW |
244.0000 KRW |
235.0000 KRW |
| 2020-02-05 |
223.5938 KRW |
3,280,067.3509 STEEM |
224.0000 KRW |
214.0000 KRW |
235.0000 KRW |
226.0000 KRW |
| 2020-02-04 |
217.5678 KRW |
5,396,572.1446 STEEM |
210.0000 KRW |
205.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2020-02-03 |
206.5744 KRW |
1,389,502.1296 STEEM |
209.0000 KRW |
201.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2020-02-02 |
201.7138 KRW |
1,810,686.4135 STEEM |
201.0000 KRW |
195.0000 KRW |
211.0000 KRW |
211.0000 KRW |
| 2020-02-01 |
195.9298 KRW |
1,063,881.6019 STEEM |
191.0000 KRW |
190.0000 KRW |
206.0000 KRW |
202.0000 KRW |
| 2020-01-31 |
190.0398 KRW |
779,794.5217 STEEM |
193.0000 KRW |
186.0000 KRW |
194.0000 KRW |
188.0000 KRW |
| 2020-01-30 |
189.7149 KRW |
1,153,914.7368 STEEM |
191.0000 KRW |
186.0000 KRW |
195.0000 KRW |
193.0000 KRW |
| 2020-01-29 |
189.7567 KRW |
1,357,956.1164 STEEM |
190.0000 KRW |
186.0000 KRW |
197.0000 KRW |
190.0000 KRW |
| 2020-01-28 |
189.1627 KRW |
2,443,824.0119 STEEM |
188.0000 KRW |
183.0000 KRW |
196.0000 KRW |
188.0000 KRW |
| 2020-01-27 |
185.6483 KRW |
970,776.2238 STEEM |
190.0000 KRW |
183.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2020-01-26 |
190.6492 KRW |
1,009,356.8943 STEEM |
190.0000 KRW |
185.0000 KRW |
198.0000 KRW |
189.0000 KRW |
| 2020-01-25 |
189.6797 KRW |
1,101,053.1504 STEEM |
194.0000 KRW |
183.0000 KRW |
201.0000 KRW |
188.0000 KRW |
| 2020-01-24 |
203.2000 KRW |
6,336,273.1812 STEEM |
191.0000 KRW |
190.0000 KRW |
228.0000 KRW |
195.0000 KRW |
| 2020-01-23 |
200.4841 KRW |
3,430,868.1601 STEEM |
201.0000 KRW |
182.0000 KRW |
221.0000 KRW |
189.0000 KRW |
| 2020-01-22 |
200.6952 KRW |
5,273,941.5831 STEEM |
195.0000 KRW |
191.0000 KRW |
213.0000 KRW |
202.0000 KRW |
| 2020-01-21 |
187.4895 KRW |
5,197,450.3463 STEEM |
181.0000 KRW |
179.0000 KRW |
200.0000 KRW |
192.0000 KRW |
| 2020-01-20 |
174.9288 KRW |
2,418,135.9393 STEEM |
183.0000 KRW |
170.0000 KRW |
183.0000 KRW |
183.0000 KRW |
| 2020-01-19 |
188.0359 KRW |
8,918,058.1942 STEEM |
196.0000 KRW |
179.0000 KRW |
198.0000 KRW |
182.0000 KRW |
| 2020-01-18 |
190.1606 KRW |
17,460,042.9744 STEEM |
163.0000 KRW |
160.0000 KRW |
203.0000 KRW |
190.0000 KRW |
| 2020-01-17 |
161.9852 KRW |
1,447,339.4397 STEEM |
155.0000 KRW |
154.0000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2020-01-16 |
156.8872 KRW |
710,462.5526 STEEM |
158.0000 KRW |
151.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2020-01-15 |
157.0617 KRW |
2,232,087.8931 STEEM |
155.0000 KRW |
150.0000 KRW |
163.0000 KRW |
155.0000 KRW |
| 2020-01-14 |
151.0633 KRW |
3,450,243.4267 STEEM |
146.0000 KRW |
143.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2020-01-13 |
148.3424 KRW |
1,053,678.1078 STEEM |
148.0000 KRW |
144.0000 KRW |
152.0000 KRW |
145.0000 KRW |
| 2020-01-12 |
149.8307 KRW |
2,312,127.4117 STEEM |
146.0000 KRW |
145.0000 KRW |
155.0000 KRW |
148.0000 KRW |
| 2020-01-11 |
147.2696 KRW |
1,884,227.4594 STEEM |
137.0000 KRW |
135.0000 KRW |
157.0000 KRW |
146.0000 KRW |
| 2020-01-10 |
135.1178 KRW |
130,007.7777 STEEM |
136.0000 KRW |
133.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2020-01-09 |
134.9947 KRW |
147,174.9661 STEEM |
137.0000 KRW |
133.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2020-01-08 |
136.3925 KRW |
122,875.6086 STEEM |
139.0000 KRW |
134.0000 KRW |
140.0000 KRW |
135.0000 KRW |
| 2020-01-07 |
138.5086 KRW |
160,194.0910 STEEM |
140.0000 KRW |
136.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2020-01-06 |
139.0120 KRW |
554,040.9539 STEEM |
137.0000 KRW |
135.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2020-01-05 |
137.9537 KRW |
257,651.0291 STEEM |
137.0000 KRW |
134.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2020-01-04 |
137.0324 KRW |
105,586.9365 STEEM |
137.0000 KRW |
134.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2020-01-03 |
135.0704 KRW |
137,076.2936 STEEM |
132.0000 KRW |
131.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2020-01-02 |
134.4035 KRW |
224,112.2308 STEEM |
136.0000 KRW |
131.0000 KRW |
138.0000 KRW |
132.0000 KRW |
| 2020-01-01 |
138.7100 KRW |
310,971.6299 STEEM |
137.0000 KRW |
135.0000 KRW |
143.0000 KRW |
136.0000 KRW |
| 2019-12-31 |
138.7725 KRW |
225,619.5518 STEEM |
144.0000 KRW |
132.0000 KRW |
144.0000 KRW |
137.0000 KRW |