Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
277.3153 KRW |
1,964,204.9684 STEEM |
278.5000 KRW |
271.4000 KRW |
283.5000 KRW |
283.0000 KRW |
| 2024-06-26 |
279.4185 KRW |
3,477,441.5889 STEEM |
280.4000 KRW |
274.1000 KRW |
284.0000 KRW |
280.2000 KRW |
| 2024-06-25 |
275.7973 KRW |
4,115,338.8674 STEEM |
273.5000 KRW |
270.0000 KRW |
283.3000 KRW |
281.9000 KRW |
| 2024-06-24 |
267.7789 KRW |
9,082,763.3499 STEEM |
268.4000 KRW |
258.4000 KRW |
276.0000 KRW |
271.6000 KRW |
| 2024-06-23 |
277.0603 KRW |
3,083,591.6806 STEEM |
279.4000 KRW |
268.7000 KRW |
283.3000 KRW |
268.7000 KRW |
| 2024-06-22 |
282.3503 KRW |
2,600,898.4105 STEEM |
282.2000 KRW |
277.5000 KRW |
287.7000 KRW |
277.7000 KRW |
| 2024-06-21 |
277.3399 KRW |
7,815,814.8993 STEEM |
272.8000 KRW |
269.0000 KRW |
285.9000 KRW |
283.2000 KRW |
| 2024-06-20 |
274.9895 KRW |
4,028,503.0924 STEEM |
269.0000 KRW |
267.4000 KRW |
280.7000 KRW |
272.6000 KRW |
| 2024-06-19 |
267.9364 KRW |
5,120,445.5939 STEEM |
262.7000 KRW |
261.0000 KRW |
273.1000 KRW |
268.1000 KRW |
| 2024-06-18 |
258.6368 KRW |
12,337,937.1200 STEEM |
275.0000 KRW |
242.0000 KRW |
276.0000 KRW |
263.8000 KRW |
| 2024-06-17 |
288.2820 KRW |
14,577,044.1931 STEEM |
317.5000 KRW |
266.8000 KRW |
317.5000 KRW |
276.4000 KRW |
| 2024-06-16 |
317.0668 KRW |
2,458,824.2899 STEEM |
319.0000 KRW |
312.6000 KRW |
321.8000 KRW |
317.4000 KRW |
| 2024-06-15 |
317.8507 KRW |
1,553,793.6624 STEEM |
318.5000 KRW |
314.9000 KRW |
321.1000 KRW |
318.8000 KRW |
| 2024-06-14 |
322.3749 KRW |
4,841,527.8640 STEEM |
324.8000 KRW |
312.8000 KRW |
331.0000 KRW |
318.5000 KRW |
| 2024-06-13 |
327.1448 KRW |
3,602,061.9552 STEEM |
332.8000 KRW |
322.0000 KRW |
334.8000 KRW |
324.9000 KRW |
| 2024-06-12 |
331.3465 KRW |
10,132,039.1628 STEEM |
324.0000 KRW |
316.7000 KRW |
337.7000 KRW |
333.0000 KRW |
| 2024-06-11 |
329.0223 KRW |
6,628,706.1206 STEEM |
331.0000 KRW |
317.5000 KRW |
339.0000 KRW |
325.6000 KRW |
| 2024-06-10 |
336.1346 KRW |
3,776,983.4583 STEEM |
343.2000 KRW |
328.0000 KRW |
343.4000 KRW |
331.1000 KRW |
| 2024-06-09 |
341.7572 KRW |
7,315,008.3932 STEEM |
333.4000 KRW |
332.9000 KRW |
349.5000 KRW |
342.2000 KRW |
| 2024-06-08 |
342.3074 KRW |
4,695,364.0434 STEEM |
349.1000 KRW |
330.4000 KRW |
350.6000 KRW |
333.0000 KRW |
| 2024-06-07 |
357.3524 KRW |
11,816,418.6238 STEEM |
369.0000 KRW |
325.5000 KRW |
374.0000 KRW |
349.6000 KRW |
| 2024-06-06 |
371.2179 KRW |
5,562,482.0901 STEEM |
372.2000 KRW |
365.3000 KRW |
375.6000 KRW |
368.8000 KRW |
| 2024-06-05 |
370.0620 KRW |
4,938,203.3365 STEEM |
368.0000 KRW |
366.5000 KRW |
374.3000 KRW |
372.5000 KRW |
| 2024-06-04 |
368.8054 KRW |
5,539,345.0722 STEEM |
369.2000 KRW |
365.0000 KRW |
374.8000 KRW |
368.2000 KRW |
| 2024-06-03 |
370.4145 KRW |
12,394,098.8647 STEEM |
375.2000 KRW |
363.1000 KRW |
377.0000 KRW |
369.5000 KRW |
| 2024-06-02 |
381.6384 KRW |
8,613,355.6754 STEEM |
379.9000 KRW |
375.0000 KRW |
389.9000 KRW |
375.4000 KRW |
| 2024-06-01 |
382.5596 KRW |
9,505,673.6975 STEEM |
387.7000 KRW |
379.0000 KRW |
388.6000 KRW |
380.6000 KRW |
| 2024-05-31 |
390.0126 KRW |
41,664,593.6389 STEEM |
401.8000 KRW |
382.6000 KRW |
402.3000 KRW |
387.6000 KRW |
| 2024-05-30 |
426.2189 KRW |
343,403,981.4582 STEEM |
450.0000 KRW |
401.0000 KRW |
463.3000 KRW |
402.7000 KRW |
| 2024-05-29 |
424.7782 KRW |
77,363,763.2773 STEEM |
399.4000 KRW |
393.2000 KRW |
455.0000 KRW |
449.1000 KRW |
| 2024-05-28 |
396.2111 KRW |
19,564,537.4198 STEEM |
389.3000 KRW |
382.7000 KRW |
404.4000 KRW |
401.5000 KRW |
| 2024-05-27 |
387.7681 KRW |
10,990,914.9039 STEEM |
382.5000 KRW |
381.5000 KRW |
392.5000 KRW |
390.4000 KRW |
| 2024-05-26 |
385.3444 KRW |
3,572,843.8945 STEEM |
386.8000 KRW |
381.1000 KRW |
390.2000 KRW |
383.6000 KRW |
| 2024-05-25 |
382.7535 KRW |
3,945,014.3254 STEEM |
378.0000 KRW |
377.3000 KRW |
386.5000 KRW |
385.4000 KRW |
| 2024-05-24 |
375.9224 KRW |
3,184,564.8530 STEEM |
377.8000 KRW |
369.1000 KRW |
381.1000 KRW |
378.9000 KRW |
| 2024-05-23 |
378.5798 KRW |
5,849,473.1354 STEEM |
383.7000 KRW |
363.0000 KRW |
387.7000 KRW |
376.0000 KRW |
| 2024-05-22 |
383.7015 KRW |
5,012,902.2427 STEEM |
389.1000 KRW |
376.0000 KRW |
389.9000 KRW |
383.7000 KRW |
| 2024-05-21 |
387.1099 KRW |
8,104,293.3705 STEEM |
387.4000 KRW |
378.2000 KRW |
393.9000 KRW |
390.2000 KRW |
| 2024-05-20 |
377.1045 KRW |
5,452,965.2953 STEEM |
371.2000 KRW |
365.3000 KRW |
388.5000 KRW |
388.1000 KRW |
| 2024-05-19 |
379.6825 KRW |
5,369,949.5986 STEEM |
386.4000 KRW |
370.5000 KRW |
387.6000 KRW |
372.8000 KRW |
| 2024-05-18 |
383.6398 KRW |
4,829,288.1579 STEEM |
382.9000 KRW |
379.2000 KRW |
386.9000 KRW |
386.9000 KRW |
| 2024-05-17 |
379.3932 KRW |
4,522,564.0810 STEEM |
376.0000 KRW |
373.0000 KRW |
386.0000 KRW |
384.6000 KRW |
| 2024-05-16 |
376.9407 KRW |
7,283,483.2903 STEEM |
379.0000 KRW |
368.7000 KRW |
382.9000 KRW |
374.9000 KRW |
| 2024-05-15 |
373.2678 KRW |
6,545,251.3980 STEEM |
364.4000 KRW |
361.6000 KRW |
381.3000 KRW |
379.1000 KRW |
| 2024-05-14 |
368.4472 KRW |
5,513,236.4737 STEEM |
370.1000 KRW |
362.2000 KRW |
373.7000 KRW |
364.9000 KRW |
| 2024-05-13 |
371.4653 KRW |
10,438,009.5839 STEEM |
380.2000 KRW |
361.9000 KRW |
382.7000 KRW |
371.4000 KRW |
| 2024-05-12 |
385.5447 KRW |
4,665,866.0688 STEEM |
383.7000 KRW |
380.3000 KRW |
389.3000 KRW |
381.0000 KRW |
| 2024-05-11 |
383.3692 KRW |
8,289,363.2058 STEEM |
382.0000 KRW |
377.4000 KRW |
389.2000 KRW |
383.6000 KRW |
| 2024-05-10 |
390.6388 KRW |
7,834,909.9860 STEEM |
396.2000 KRW |
380.3000 KRW |
402.3000 KRW |
383.6000 KRW |
| 2024-05-09 |
389.4317 KRW |
6,370,177.4168 STEEM |
385.9000 KRW |
380.2000 KRW |
395.9000 KRW |
395.3000 KRW |