Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-03 |
480.6625 KRW |
1,577,230.3246 STEEM |
493.0000 KRW |
468.0000 KRW |
494.0000 KRW |
470.0000 KRW |
| 2019-06-02 |
488.7298 KRW |
960,161.4359 STEEM |
478.0000 KRW |
476.0000 KRW |
499.0000 KRW |
494.0000 KRW |
| 2019-06-01 |
484.1738 KRW |
1,789,086.2970 STEEM |
486.0000 KRW |
470.0000 KRW |
505.0000 KRW |
473.0000 KRW |
| 2019-05-31 |
476.2724 KRW |
3,118,620.3438 STEEM |
465.0000 KRW |
448.0000 KRW |
497.0000 KRW |
484.0000 KRW |
| 2019-05-30 |
497.8587 KRW |
4,148,402.9548 STEEM |
498.0000 KRW |
455.0000 KRW |
521.0000 KRW |
471.0000 KRW |
| 2019-05-29 |
497.1172 KRW |
3,580,001.2731 STEEM |
505.0000 KRW |
477.0000 KRW |
516.0000 KRW |
499.0000 KRW |
| 2019-05-28 |
501.1069 KRW |
5,140,599.4561 STEEM |
502.0000 KRW |
485.0000 KRW |
525.0000 KRW |
504.0000 KRW |
| 2019-05-27 |
500.9410 KRW |
8,838,930.3528 STEEM |
474.0000 KRW |
471.0000 KRW |
525.0000 KRW |
502.0000 KRW |
| 2019-05-26 |
473.2052 KRW |
5,547,884.8164 STEEM |
468.0000 KRW |
447.0000 KRW |
493.0000 KRW |
471.0000 KRW |
| 2019-05-25 |
465.8772 KRW |
1,965,159.1379 STEEM |
464.0000 KRW |
458.0000 KRW |
483.0000 KRW |
468.0000 KRW |
| 2019-05-24 |
465.2992 KRW |
5,875,024.8301 STEEM |
456.0000 KRW |
447.0000 KRW |
485.0000 KRW |
464.0000 KRW |
| 2019-05-23 |
477.1559 KRW |
9,550,228.3106 STEEM |
446.0000 KRW |
434.0000 KRW |
513.0000 KRW |
453.0000 KRW |
| 2019-05-22 |
463.7662 KRW |
2,223,597.3086 STEEM |
468.0000 KRW |
441.0000 KRW |
483.0000 KRW |
445.0000 KRW |
| 2019-05-21 |
451.0134 KRW |
3,197,648.1399 STEEM |
424.0000 KRW |
421.0000 KRW |
486.0000 KRW |
467.0000 KRW |
| 2019-05-20 |
423.0001 KRW |
719,342.0192 STEEM |
436.0000 KRW |
413.0000 KRW |
437.0000 KRW |
424.0000 KRW |
| 2019-05-19 |
434.3985 KRW |
1,114,777.5463 STEEM |
422.0000 KRW |
421.0000 KRW |
444.0000 KRW |
435.0000 KRW |
| 2019-05-18 |
430.2338 KRW |
1,026,032.8719 STEEM |
429.0000 KRW |
414.0000 KRW |
450.0000 KRW |
422.0000 KRW |
| 2019-05-17 |
427.0439 KRW |
2,207,005.0014 STEEM |
464.0000 KRW |
396.0000 KRW |
482.0000 KRW |
427.0000 KRW |
| 2019-05-16 |
483.3484 KRW |
4,611,882.6925 STEEM |
469.0000 KRW |
426.0000 KRW |
536.0000 KRW |
461.0000 KRW |
| 2019-05-15 |
435.6154 KRW |
2,450,768.1193 STEEM |
423.0000 KRW |
409.0000 KRW |
468.0000 KRW |
468.0000 KRW |
| 2019-05-14 |
409.2791 KRW |
5,085,342.9035 STEEM |
386.0000 KRW |
386.0000 KRW |
427.0000 KRW |
422.0000 KRW |
| 2019-05-13 |
377.1523 KRW |
870,626.3778 STEEM |
365.0000 KRW |
364.0000 KRW |
387.0000 KRW |
375.0000 KRW |
| 2019-05-12 |
378.2550 KRW |
1,156,184.2447 STEEM |
385.0000 KRW |
360.0000 KRW |
396.0000 KRW |
367.0000 KRW |
| 2019-05-11 |
373.3823 KRW |
1,415,734.7260 STEEM |
363.0000 KRW |
359.0000 KRW |
396.0000 KRW |
386.0000 KRW |
| 2019-05-10 |
356.4881 KRW |
672,713.0823 STEEM |
353.0000 KRW |
344.0000 KRW |
369.0000 KRW |
362.0000 KRW |
| 2019-05-09 |
357.2980 KRW |
467,963.3855 STEEM |
362.0000 KRW |
349.0000 KRW |
367.0000 KRW |
355.0000 KRW |
| 2019-05-08 |
363.6601 KRW |
586,410.0948 STEEM |
373.0000 KRW |
359.0000 KRW |
377.0000 KRW |
365.0000 KRW |
| 2019-05-07 |
382.5487 KRW |
481,711.4188 STEEM |
385.0000 KRW |
376.0000 KRW |
391.0000 KRW |
376.0000 KRW |
| 2019-05-06 |
388.0885 KRW |
793,586.9281 STEEM |
388.0000 KRW |
379.0000 KRW |
398.0000 KRW |
385.0000 KRW |
| 2019-05-05 |
388.5638 KRW |
493,911.1067 STEEM |
401.0000 KRW |
380.0000 KRW |
402.0000 KRW |
382.0000 KRW |
| 2019-05-04 |
402.0698 KRW |
434,947.5062 STEEM |
407.0000 KRW |
388.0000 KRW |
416.0000 KRW |
401.0000 KRW |
| 2019-05-03 |
407.8550 KRW |
583,859.8898 STEEM |
410.0000 KRW |
398.0000 KRW |
417.0000 KRW |
408.0000 KRW |
| 2019-05-02 |
405.0164 KRW |
978,082.7455 STEEM |
403.0000 KRW |
396.0000 KRW |
415.0000 KRW |
407.0000 KRW |
| 2019-05-01 |
400.1534 KRW |
154,455.7493 STEEM |
409.0000 KRW |
393.0000 KRW |
410.0000 KRW |
398.0000 KRW |
| 2019-04-30 |
392.4684 KRW |
285,966.6285 STEEM |
387.0000 KRW |
383.0000 KRW |
407.0000 KRW |
406.0000 KRW |
| 2019-04-29 |
392.4921 KRW |
407,386.4250 STEEM |
415.0000 KRW |
382.0000 KRW |
415.0000 KRW |
387.0000 KRW |
| 2019-04-28 |
414.9551 KRW |
316,182.0022 STEEM |
409.0000 KRW |
408.0000 KRW |
436.0000 KRW |
418.0000 KRW |
| 2019-04-27 |
405.1068 KRW |
332,507.4604 STEEM |
401.0000 KRW |
395.0000 KRW |
414.0000 KRW |
408.0000 KRW |
| 2019-04-26 |
394.1575 KRW |
631,049.3176 STEEM |
403.0000 KRW |
382.0000 KRW |
407.0000 KRW |
399.0000 KRW |
| 2019-04-25 |
421.4257 KRW |
502,385.8988 STEEM |
431.0000 KRW |
400.0000 KRW |
439.0000 KRW |
402.0000 KRW |
| 2019-04-24 |
436.6219 KRW |
1,111,914.7596 STEEM |
463.0000 KRW |
414.0000 KRW |
465.0000 KRW |
429.0000 KRW |
| 2019-04-23 |
472.8530 KRW |
813,222.0236 STEEM |
481.0000 KRW |
460.0000 KRW |
484.0000 KRW |
462.0000 KRW |
| 2019-04-22 |
479.6596 KRW |
789,496.1094 STEEM |
482.0000 KRW |
472.0000 KRW |
486.0000 KRW |
482.0000 KRW |
| 2019-04-21 |
487.3781 KRW |
1,015,463.5218 STEEM |
515.0000 KRW |
470.0000 KRW |
516.0000 KRW |
479.0000 KRW |
| 2019-04-20 |
503.1393 KRW |
1,098,765.2313 STEEM |
493.0000 KRW |
492.0000 KRW |
521.0000 KRW |
512.0000 KRW |
| 2019-04-19 |
486.3712 KRW |
636,865.0994 STEEM |
490.0000 KRW |
479.0000 KRW |
499.0000 KRW |
492.0000 KRW |
| 2019-04-18 |
489.9495 KRW |
540,814.7370 STEEM |
490.0000 KRW |
485.0000 KRW |
496.0000 KRW |
489.0000 KRW |
| 2019-04-17 |
481.6664 KRW |
704,713.4196 STEEM |
483.0000 KRW |
474.0000 KRW |
493.0000 KRW |
491.0000 KRW |
| 2019-04-16 |
475.2909 KRW |
856,981.7477 STEEM |
475.0000 KRW |
466.0000 KRW |
486.0000 KRW |
486.0000 KRW |
| 2019-04-15 |
502.9813 KRW |
2,272,455.7951 STEEM |
502.0000 KRW |
470.0000 KRW |
520.0000 KRW |
477.0000 KRW |