Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-11 |
191.8594 KRW |
742,504.6617 STEEM |
195.0000 KRW |
189.0000 KRW |
197.0000 KRW |
191.0000 KRW |
| 2019-09-10 |
196.7056 KRW |
581,682.2438 STEEM |
197.0000 KRW |
193.0000 KRW |
201.0000 KRW |
195.0000 KRW |
| 2019-09-09 |
195.3612 KRW |
891,708.8431 STEEM |
200.0000 KRW |
190.0000 KRW |
202.0000 KRW |
196.0000 KRW |
| 2019-09-08 |
201.0550 KRW |
417,616.4323 STEEM |
202.0000 KRW |
198.0000 KRW |
205.0000 KRW |
202.0000 KRW |
| 2019-09-07 |
198.9826 KRW |
992,776.3687 STEEM |
201.0000 KRW |
195.0000 KRW |
207.0000 KRW |
201.0000 KRW |
| 2019-09-06 |
204.7628 KRW |
1,979,812.5622 STEEM |
210.0000 KRW |
200.0000 KRW |
210.0000 KRW |
202.0000 KRW |
| 2019-09-05 |
220.5167 KRW |
10,513,613.3181 STEEM |
198.0000 KRW |
198.0000 KRW |
243.0000 KRW |
210.0000 KRW |
| 2019-09-04 |
198.9386 KRW |
306,172.4760 STEEM |
202.0000 KRW |
196.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2019-09-03 |
200.8439 KRW |
605,264.9580 STEEM |
202.0000 KRW |
196.0000 KRW |
208.0000 KRW |
201.0000 KRW |
| 2019-09-02 |
199.7971 KRW |
419,249.8942 STEEM |
201.0000 KRW |
196.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2019-09-01 |
201.7625 KRW |
660,783.3154 STEEM |
201.0000 KRW |
195.0000 KRW |
207.0000 KRW |
201.0000 KRW |
| 2019-08-31 |
202.4179 KRW |
1,115,166.7923 STEEM |
199.0000 KRW |
196.0000 KRW |
212.0000 KRW |
202.0000 KRW |
| 2019-08-30 |
196.7445 KRW |
395,439.5703 STEEM |
198.0000 KRW |
193.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2019-08-29 |
196.2081 KRW |
564,210.8620 STEEM |
199.0000 KRW |
190.0000 KRW |
203.0000 KRW |
197.0000 KRW |
| 2019-08-28 |
207.5753 KRW |
693,498.1944 STEEM |
217.0000 KRW |
195.0000 KRW |
219.0000 KRW |
200.0000 KRW |
| 2019-08-27 |
212.8986 KRW |
699,975.8324 STEEM |
220.0000 KRW |
208.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2019-08-26 |
220.4602 KRW |
532,436.9476 STEEM |
225.0000 KRW |
217.0000 KRW |
232.0000 KRW |
220.0000 KRW |
| 2019-08-25 |
230.5438 KRW |
1,457,831.0523 STEEM |
228.0000 KRW |
219.0000 KRW |
246.0000 KRW |
224.0000 KRW |
| 2019-08-24 |
223.0542 KRW |
1,247,725.2767 STEEM |
218.0000 KRW |
215.0000 KRW |
234.0000 KRW |
227.0000 KRW |
| 2019-08-23 |
213.2622 KRW |
978,873.1357 STEEM |
208.0000 KRW |
207.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2019-08-22 |
202.4372 KRW |
1,302,830.9697 STEEM |
203.0000 KRW |
193.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2019-08-21 |
200.1412 KRW |
879,955.6900 STEEM |
210.0000 KRW |
195.0000 KRW |
211.0000 KRW |
201.0000 KRW |
| 2019-08-20 |
213.4605 KRW |
1,140,426.4982 STEEM |
215.0000 KRW |
206.0000 KRW |
222.0000 KRW |
211.0000 KRW |
| 2019-08-19 |
211.6660 KRW |
622,667.0306 STEEM |
209.0000 KRW |
208.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2019-08-18 |
208.7901 KRW |
566,457.9466 STEEM |
208.0000 KRW |
203.0000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2019-08-17 |
206.6234 KRW |
379,271.2346 STEEM |
205.0000 KRW |
204.0000 KRW |
210.0000 KRW |
209.0000 KRW |
| 2019-08-16 |
206.8658 KRW |
875,690.0100 STEEM |
215.0000 KRW |
200.0000 KRW |
217.0000 KRW |
206.0000 KRW |
| 2019-08-15 |
209.3332 KRW |
943,714.7278 STEEM |
212.0000 KRW |
196.0000 KRW |
244.0000 KRW |
215.0000 KRW |
| 2019-08-14 |
244.2373 KRW |
6,677,547.2470 STEEM |
234.0000 KRW |
211.0000 KRW |
259.0000 KRW |
212.0000 KRW |
| 2019-08-13 |
227.7519 KRW |
535,531.8371 STEEM |
235.0000 KRW |
222.0000 KRW |
236.0000 KRW |
229.0000 KRW |
| 2019-08-12 |
238.0091 KRW |
515,668.3968 STEEM |
233.0000 KRW |
231.0000 KRW |
246.0000 KRW |
235.0000 KRW |
| 2019-08-11 |
230.9196 KRW |
579,006.8592 STEEM |
228.0000 KRW |
225.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2019-08-10 |
223.0747 KRW |
1,065,469.2983 STEEM |
226.0000 KRW |
218.0000 KRW |
233.0000 KRW |
228.0000 KRW |
| 2019-08-09 |
235.0651 KRW |
583,601.6965 STEEM |
241.0000 KRW |
226.0000 KRW |
244.0000 KRW |
226.0000 KRW |
| 2019-08-08 |
241.2488 KRW |
715,816.8959 STEEM |
242.0000 KRW |
239.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2019-08-07 |
249.4110 KRW |
975,423.9759 STEEM |
250.0000 KRW |
240.0000 KRW |
262.0000 KRW |
242.0000 KRW |
| 2019-08-06 |
255.6075 KRW |
880,076.0390 STEEM |
267.0000 KRW |
246.0000 KRW |
268.0000 KRW |
250.0000 KRW |
| 2019-08-05 |
262.5243 KRW |
730,990.2398 STEEM |
264.0000 KRW |
259.0000 KRW |
269.0000 KRW |
268.0000 KRW |
| 2019-08-04 |
263.0800 KRW |
501,802.4993 STEEM |
269.0000 KRW |
259.0000 KRW |
269.0000 KRW |
262.0000 KRW |
| 2019-08-03 |
272.3084 KRW |
568,282.1210 STEEM |
277.0000 KRW |
266.0000 KRW |
278.0000 KRW |
268.0000 KRW |
| 2019-08-02 |
278.3362 KRW |
473,307.9886 STEEM |
279.0000 KRW |
272.0000 KRW |
283.0000 KRW |
276.0000 KRW |
| 2019-08-01 |
278.9019 KRW |
650,216.7190 STEEM |
285.0000 KRW |
274.0000 KRW |
286.0000 KRW |
277.0000 KRW |
| 2019-07-31 |
284.3818 KRW |
2,356,437.7442 STEEM |
278.0000 KRW |
275.0000 KRW |
292.0000 KRW |
285.0000 KRW |
| 2019-07-30 |
274.4175 KRW |
693,121.9905 STEEM |
279.0000 KRW |
270.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2019-07-29 |
275.7759 KRW |
1,511,586.1800 STEEM |
278.0000 KRW |
267.0000 KRW |
285.0000 KRW |
277.0000 KRW |
| 2019-07-28 |
282.4665 KRW |
1,041,915.5148 STEEM |
280.0000 KRW |
267.0000 KRW |
295.0000 KRW |
277.0000 KRW |
| 2019-07-27 |
286.2890 KRW |
686,509.8544 STEEM |
290.0000 KRW |
275.0000 KRW |
299.0000 KRW |
278.0000 KRW |
| 2019-07-26 |
283.8536 KRW |
469,197.0734 STEEM |
289.0000 KRW |
279.0000 KRW |
294.0000 KRW |
290.0000 KRW |
| 2019-07-25 |
294.7133 KRW |
694,314.6226 STEEM |
294.0000 KRW |
288.0000 KRW |
301.0000 KRW |
290.0000 KRW |
| 2019-07-24 |
277.4043 KRW |
972,424.9363 STEEM |
290.0000 KRW |
264.0000 KRW |
296.0000 KRW |
290.0000 KRW |