Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
148.6157 KRW |
940,040.5002 STEEM |
145.0000 KRW |
141.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2019-12-19 |
140.6937 KRW |
202,259.2678 STEEM |
144.0000 KRW |
137.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2019-12-18 |
136.2198 KRW |
307,978.7747 STEEM |
135.0000 KRW |
127.0000 KRW |
148.0000 KRW |
143.0000 KRW |
| 2019-12-17 |
140.5588 KRW |
1,190,236.2923 STEEM |
143.0000 KRW |
127.0000 KRW |
147.0000 KRW |
133.0000 KRW |
| 2019-12-16 |
148.6432 KRW |
510,553.5594 STEEM |
156.0000 KRW |
140.0000 KRW |
159.0000 KRW |
144.0000 KRW |
| 2019-12-15 |
153.0606 KRW |
475,992.1589 STEEM |
156.0000 KRW |
149.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2019-12-14 |
155.9537 KRW |
823,837.7297 STEEM |
166.0000 KRW |
152.0000 KRW |
166.0000 KRW |
156.0000 KRW |
| 2019-12-13 |
158.8257 KRW |
930,663.2882 STEEM |
154.0000 KRW |
150.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2019-12-12 |
150.9443 KRW |
419,325.2306 STEEM |
148.0000 KRW |
146.0000 KRW |
156.0000 KRW |
152.0000 KRW |
| 2019-12-11 |
147.4909 KRW |
87,246.9547 STEEM |
149.0000 KRW |
145.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2019-12-10 |
150.4915 KRW |
708,891.1624 STEEM |
152.0000 KRW |
145.0000 KRW |
156.0000 KRW |
150.0000 KRW |
| 2019-12-09 |
144.3371 KRW |
574,246.1102 STEEM |
142.0000 KRW |
142.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2019-12-08 |
142.5427 KRW |
565,826.7068 STEEM |
140.0000 KRW |
138.0000 KRW |
148.0000 KRW |
143.0000 KRW |
| 2019-12-07 |
140.4553 KRW |
193,668.4740 STEEM |
143.0000 KRW |
139.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2019-12-06 |
140.4440 KRW |
397,766.1530 STEEM |
142.0000 KRW |
138.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2019-12-05 |
142.6456 KRW |
908,897.6211 STEEM |
152.0000 KRW |
139.0000 KRW |
154.0000 KRW |
142.0000 KRW |
| 2019-12-04 |
153.0416 KRW |
955,919.7338 STEEM |
160.0000 KRW |
146.0000 KRW |
164.0000 KRW |
153.0000 KRW |
| 2019-12-03 |
160.9375 KRW |
572,666.7070 STEEM |
166.0000 KRW |
155.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2019-12-02 |
167.9621 KRW |
283,984.6970 STEEM |
175.0000 KRW |
163.0000 KRW |
180.0000 KRW |
166.0000 KRW |
| 2019-12-01 |
174.1819 KRW |
1,455,634.4303 STEEM |
160.0000 KRW |
158.0000 KRW |
189.0000 KRW |
177.0000 KRW |
| 2019-11-30 |
163.5284 KRW |
453,543.6549 STEEM |
171.0000 KRW |
157.0000 KRW |
175.0000 KRW |
161.0000 KRW |
| 2019-11-29 |
186.6778 KRW |
2,095,980.0850 STEEM |
192.0000 KRW |
162.0000 KRW |
209.0000 KRW |
174.0000 KRW |
| 2019-11-28 |
189.7126 KRW |
4,322,961.1843 STEEM |
175.0000 KRW |
171.0000 KRW |
205.0000 KRW |
192.0000 KRW |
| 2019-11-27 |
170.2947 KRW |
6,477,279.6386 STEEM |
142.0000 KRW |
139.0000 KRW |
191.0000 KRW |
177.0000 KRW |
| 2019-11-26 |
138.3043 KRW |
311,241.2328 STEEM |
137.0000 KRW |
132.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2019-11-25 |
128.5385 KRW |
919,825.6197 STEEM |
130.0000 KRW |
113.0000 KRW |
147.0000 KRW |
137.0000 KRW |
| 2019-11-24 |
137.5893 KRW |
232,291.7984 STEEM |
145.0000 KRW |
131.0000 KRW |
146.0000 KRW |
133.0000 KRW |
| 2019-11-23 |
138.8415 KRW |
531,462.4066 STEEM |
136.0000 KRW |
129.0000 KRW |
148.0000 KRW |
143.0000 KRW |
| 2019-11-22 |
137.0763 KRW |
1,366,323.2673 STEEM |
149.0000 KRW |
126.0000 KRW |
151.0000 KRW |
136.0000 KRW |
| 2019-11-21 |
154.7041 KRW |
1,371,414.1746 STEEM |
160.0000 KRW |
145.0000 KRW |
168.0000 KRW |
149.0000 KRW |
| 2019-11-20 |
157.7612 KRW |
374,834.8402 STEEM |
158.0000 KRW |
154.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2019-11-19 |
161.4141 KRW |
2,211,619.3191 STEEM |
165.0000 KRW |
152.0000 KRW |
171.0000 KRW |
157.0000 KRW |
| 2019-11-18 |
170.2485 KRW |
2,090,588.3236 STEEM |
174.0000 KRW |
162.0000 KRW |
177.0000 KRW |
165.0000 KRW |
| 2019-11-17 |
177.5348 KRW |
3,622,000.4786 STEEM |
173.0000 KRW |
169.0000 KRW |
185.0000 KRW |
175.0000 KRW |
| 2019-11-16 |
171.6714 KRW |
870,867.9676 STEEM |
170.0000 KRW |
168.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2019-11-15 |
170.3614 KRW |
1,835,541.8360 STEEM |
171.0000 KRW |
163.0000 KRW |
177.0000 KRW |
168.0000 KRW |
| 2019-11-14 |
170.2638 KRW |
4,593,666.7512 STEEM |
164.0000 KRW |
159.0000 KRW |
178.0000 KRW |
172.0000 KRW |
| 2019-11-13 |
163.9926 KRW |
522,636.2088 STEEM |
165.0000 KRW |
162.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2019-11-12 |
164.7140 KRW |
1,281,666.1233 STEEM |
163.0000 KRW |
160.0000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2019-11-11 |
162.2194 KRW |
636,936.5879 STEEM |
167.0000 KRW |
160.0000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2019-11-10 |
164.9384 KRW |
609,488.3640 STEEM |
165.0000 KRW |
162.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2019-11-09 |
165.8242 KRW |
562,617.4908 STEEM |
167.0000 KRW |
163.0000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2019-11-08 |
165.5247 KRW |
1,143,048.2565 STEEM |
167.0000 KRW |
158.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2019-11-07 |
168.3631 KRW |
1,521,385.9723 STEEM |
169.0000 KRW |
160.0000 KRW |
174.0000 KRW |
167.0000 KRW |
| 2019-11-06 |
172.8348 KRW |
1,862,533.9456 STEEM |
174.0000 KRW |
167.0000 KRW |
176.0000 KRW |
168.0000 KRW |
| 2019-11-05 |
172.4837 KRW |
844,033.5259 STEEM |
175.0000 KRW |
169.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2019-11-04 |
174.1046 KRW |
762,333.7317 STEEM |
179.0000 KRW |
171.0000 KRW |
179.0000 KRW |
173.0000 KRW |
| 2019-11-03 |
176.5482 KRW |
778,617.4386 STEEM |
181.0000 KRW |
173.0000 KRW |
181.0000 KRW |
179.0000 KRW |
| 2019-11-02 |
183.4850 KRW |
3,146,252.5428 STEEM |
178.0000 KRW |
176.0000 KRW |
191.0000 KRW |
179.0000 KRW |
| 2019-11-01 |
175.9918 KRW |
1,454,657.4397 STEEM |
175.0000 KRW |
171.0000 KRW |
183.0000 KRW |
177.0000 KRW |