Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-31 |
176.3424 KRW |
3,145,945.6361 STEEM |
165.0000 KRW |
161.0000 KRW |
187.0000 KRW |
174.0000 KRW |
| 2019-10-30 |
162.7315 KRW |
944,901.5054 STEEM |
168.0000 KRW |
158.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2019-10-29 |
169.5043 KRW |
1,498,576.5669 STEEM |
169.0000 KRW |
166.0000 KRW |
174.0000 KRW |
167.0000 KRW |
| 2019-10-28 |
166.2550 KRW |
3,011,325.3776 STEEM |
161.0000 KRW |
159.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2019-10-27 |
158.3734 KRW |
1,772,557.5661 STEEM |
154.0000 KRW |
152.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2019-10-26 |
155.3049 KRW |
1,331,965.2292 STEEM |
156.0000 KRW |
149.0000 KRW |
162.0000 KRW |
152.0000 KRW |
| 2019-10-25 |
150.5199 KRW |
1,459,850.5858 STEEM |
149.0000 KRW |
145.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2019-10-24 |
147.2442 KRW |
756,933.0956 STEEM |
148.0000 KRW |
145.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2019-10-23 |
151.7706 KRW |
1,143,747.8497 STEEM |
161.0000 KRW |
143.0000 KRW |
161.0000 KRW |
147.0000 KRW |
| 2019-10-22 |
162.0529 KRW |
487,512.1128 STEEM |
163.0000 KRW |
160.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2019-10-21 |
164.1275 KRW |
923,575.9278 STEEM |
167.0000 KRW |
161.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2019-10-20 |
170.8160 KRW |
2,463,998.9832 STEEM |
170.0000 KRW |
163.0000 KRW |
176.0000 KRW |
166.0000 KRW |
| 2019-10-19 |
172.8686 KRW |
2,300,686.8855 STEEM |
166.0000 KRW |
163.0000 KRW |
193.0000 KRW |
170.0000 KRW |
| 2019-10-18 |
171.7037 KRW |
1,243,801.6766 STEEM |
176.0000 KRW |
163.0000 KRW |
184.0000 KRW |
167.0000 KRW |
| 2019-10-17 |
169.5539 KRW |
548,250.6971 STEEM |
168.0000 KRW |
164.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2019-10-16 |
161.5355 KRW |
1,248,502.8056 STEEM |
158.0000 KRW |
155.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2019-10-15 |
159.6357 KRW |
467,183.3825 STEEM |
164.0000 KRW |
156.0000 KRW |
164.0000 KRW |
157.0000 KRW |
| 2019-10-14 |
162.4823 KRW |
523,188.9751 STEEM |
164.0000 KRW |
161.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2019-10-13 |
164.3903 KRW |
345,053.7641 STEEM |
163.0000 KRW |
162.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2019-10-12 |
163.5343 KRW |
219,625.5587 STEEM |
162.0000 KRW |
161.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2019-10-11 |
163.2610 KRW |
655,622.2929 STEEM |
168.0000 KRW |
160.0000 KRW |
168.0000 KRW |
162.0000 KRW |
| 2019-10-10 |
172.4073 KRW |
983,316.4963 STEEM |
175.0000 KRW |
166.0000 KRW |
178.0000 KRW |
167.0000 KRW |
| 2019-10-09 |
175.1986 KRW |
1,205,680.3277 STEEM |
178.0000 KRW |
169.0000 KRW |
181.0000 KRW |
175.0000 KRW |
| 2019-10-08 |
176.5890 KRW |
730,881.5933 STEEM |
173.0000 KRW |
169.0000 KRW |
182.0000 KRW |
176.0000 KRW |
| 2019-10-07 |
169.3034 KRW |
718,276.7669 STEEM |
168.0000 KRW |
165.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2019-10-06 |
171.7140 KRW |
1,501,762.8768 STEEM |
172.0000 KRW |
165.0000 KRW |
181.0000 KRW |
168.0000 KRW |
| 2019-10-05 |
169.3088 KRW |
1,122,822.2067 STEEM |
174.0000 KRW |
164.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2019-10-04 |
170.6131 KRW |
1,210,838.6254 STEEM |
169.0000 KRW |
163.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2019-10-03 |
170.1447 KRW |
2,109,336.9215 STEEM |
168.0000 KRW |
166.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2019-10-02 |
163.9879 KRW |
1,432,458.4291 STEEM |
162.0000 KRW |
159.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2019-10-01 |
161.6704 KRW |
579,039.6247 STEEM |
160.0000 KRW |
156.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2019-09-30 |
154.2682 KRW |
532,059.7324 STEEM |
156.0000 KRW |
149.0000 KRW |
161.0000 KRW |
156.0000 KRW |
| 2019-09-29 |
155.7741 KRW |
339,326.4215 STEEM |
162.0000 KRW |
152.0000 KRW |
162.0000 KRW |
155.0000 KRW |
| 2019-09-28 |
160.0099 KRW |
430,232.5173 STEEM |
163.0000 KRW |
158.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2019-09-27 |
157.6997 KRW |
881,977.6769 STEEM |
157.0000 KRW |
153.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2019-09-26 |
156.0476 KRW |
805,365.1387 STEEM |
162.0000 KRW |
147.0000 KRW |
165.0000 KRW |
156.0000 KRW |
| 2019-09-25 |
159.7464 KRW |
1,679,920.4800 STEEM |
152.0000 KRW |
150.0000 KRW |
168.0000 KRW |
161.0000 KRW |
| 2019-09-24 |
176.4862 KRW |
1,211,173.5149 STEEM |
186.0000 KRW |
147.0000 KRW |
193.0000 KRW |
159.0000 KRW |
| 2019-09-23 |
192.3260 KRW |
587,553.2380 STEEM |
197.0000 KRW |
186.0000 KRW |
198.0000 KRW |
187.0000 KRW |
| 2019-09-22 |
195.3414 KRW |
596,954.9978 STEEM |
199.0000 KRW |
192.0000 KRW |
200.0000 KRW |
197.0000 KRW |
| 2019-09-21 |
197.3471 KRW |
811,144.4209 STEEM |
198.0000 KRW |
195.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2019-09-20 |
195.0624 KRW |
706,624.2778 STEEM |
199.0000 KRW |
193.0000 KRW |
201.0000 KRW |
196.0000 KRW |
| 2019-09-19 |
205.1567 KRW |
5,902,135.2294 STEEM |
201.0000 KRW |
191.0000 KRW |
216.0000 KRW |
198.0000 KRW |
| 2019-09-18 |
194.9428 KRW |
2,276,781.0427 STEEM |
189.0000 KRW |
186.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2019-09-17 |
185.3427 KRW |
961,563.7729 STEEM |
186.0000 KRW |
180.0000 KRW |
195.0000 KRW |
188.0000 KRW |
| 2019-09-16 |
185.4886 KRW |
590,800.7766 STEEM |
187.0000 KRW |
182.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2019-09-15 |
190.7038 KRW |
484,958.0176 STEEM |
191.0000 KRW |
187.0000 KRW |
194.0000 KRW |
188.0000 KRW |
| 2019-09-14 |
187.9108 KRW |
250,629.6433 STEEM |
189.0000 KRW |
186.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2019-09-13 |
187.1608 KRW |
409,109.2004 STEEM |
189.0000 KRW |
183.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2019-09-12 |
186.7815 KRW |
553,267.9868 STEEM |
192.0000 KRW |
183.0000 KRW |
192.0000 KRW |
186.0000 KRW |