Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-23 |
302.6269 KRW |
2,584,978.3432 STEEM |
303.0000 KRW |
284.0000 KRW |
320.0000 KRW |
288.0000 KRW |
| 2019-07-22 |
301.2731 KRW |
2,355,307.7605 STEEM |
294.0000 KRW |
290.0000 KRW |
312.0000 KRW |
304.0000 KRW |
| 2019-07-21 |
292.9769 KRW |
438,946.9585 STEEM |
296.0000 KRW |
287.0000 KRW |
301.0000 KRW |
293.0000 KRW |
| 2019-07-20 |
295.2379 KRW |
1,743,840.2040 STEEM |
292.0000 KRW |
287.0000 KRW |
302.0000 KRW |
299.0000 KRW |
| 2019-07-19 |
284.1174 KRW |
1,072,478.5017 STEEM |
289.0000 KRW |
277.0000 KRW |
292.0000 KRW |
292.0000 KRW |
| 2019-07-18 |
278.7538 KRW |
1,160,104.3119 STEEM |
275.0000 KRW |
262.0000 KRW |
292.0000 KRW |
292.0000 KRW |
| 2019-07-17 |
263.3363 KRW |
1,056,978.1721 STEEM |
265.0000 KRW |
249.0000 KRW |
287.0000 KRW |
273.0000 KRW |
| 2019-07-16 |
295.2115 KRW |
1,392,076.4225 STEEM |
314.0000 KRW |
255.0000 KRW |
329.0000 KRW |
264.0000 KRW |
| 2019-07-15 |
305.4423 KRW |
1,674,527.2560 STEEM |
327.0000 KRW |
293.0000 KRW |
328.0000 KRW |
312.0000 KRW |
| 2019-07-14 |
336.6424 KRW |
1,821,886.9791 STEEM |
339.0000 KRW |
319.0000 KRW |
353.0000 KRW |
327.0000 KRW |
| 2019-07-13 |
343.4965 KRW |
507,721.6120 STEEM |
349.0000 KRW |
336.0000 KRW |
351.0000 KRW |
337.0000 KRW |
| 2019-07-12 |
339.5307 KRW |
854,264.9881 STEEM |
334.0000 KRW |
326.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2019-07-11 |
344.4176 KRW |
1,309,471.2961 STEEM |
374.0000 KRW |
331.0000 KRW |
375.0000 KRW |
334.0000 KRW |
| 2019-07-10 |
387.7100 KRW |
975,559.9785 STEEM |
410.0000 KRW |
369.0000 KRW |
411.0000 KRW |
373.0000 KRW |
| 2019-07-09 |
413.0388 KRW |
756,339.9348 STEEM |
410.0000 KRW |
402.0000 KRW |
423.0000 KRW |
405.0000 KRW |
| 2019-07-08 |
414.8674 KRW |
679,637.1594 STEEM |
422.0000 KRW |
405.0000 KRW |
429.0000 KRW |
410.0000 KRW |
| 2019-07-07 |
419.6843 KRW |
525,128.4376 STEEM |
417.0000 KRW |
411.0000 KRW |
428.0000 KRW |
421.0000 KRW |
| 2019-07-06 |
414.5721 KRW |
384,024.3353 STEEM |
408.0000 KRW |
407.0000 KRW |
422.0000 KRW |
415.0000 KRW |
| 2019-07-05 |
409.0933 KRW |
458,483.6142 STEEM |
409.0000 KRW |
401.0000 KRW |
420.0000 KRW |
406.0000 KRW |
| 2019-07-04 |
421.6696 KRW |
844,241.7039 STEEM |
429.0000 KRW |
407.0000 KRW |
434.0000 KRW |
407.0000 KRW |
| 2019-07-03 |
420.9859 KRW |
859,304.8042 STEEM |
418.0000 KRW |
410.0000 KRW |
433.0000 KRW |
429.0000 KRW |
| 2019-07-02 |
412.9173 KRW |
1,239,262.2510 STEEM |
429.0000 KRW |
400.0000 KRW |
430.0000 KRW |
416.0000 KRW |
| 2019-07-01 |
430.3756 KRW |
1,116,912.7887 STEEM |
438.0000 KRW |
411.0000 KRW |
452.0000 KRW |
428.0000 KRW |
| 2019-06-30 |
450.5349 KRW |
860,628.4427 STEEM |
467.0000 KRW |
436.0000 KRW |
471.0000 KRW |
437.0000 KRW |
| 2019-06-29 |
453.6745 KRW |
776,936.8691 STEEM |
455.0000 KRW |
437.0000 KRW |
473.0000 KRW |
468.0000 KRW |
| 2019-06-28 |
449.8795 KRW |
912,566.4130 STEEM |
445.0000 KRW |
434.0000 KRW |
462.0000 KRW |
454.0000 KRW |
| 2019-06-27 |
460.9340 KRW |
2,292,815.9424 STEEM |
498.0000 KRW |
428.0000 KRW |
508.0000 KRW |
442.0000 KRW |
| 2019-06-26 |
503.2118 KRW |
3,482,543.1745 STEEM |
495.0000 KRW |
488.0000 KRW |
521.0000 KRW |
498.0000 KRW |
| 2019-06-25 |
484.5608 KRW |
1,659,048.4266 STEEM |
485.0000 KRW |
472.0000 KRW |
499.0000 KRW |
494.0000 KRW |
| 2019-06-24 |
476.5490 KRW |
977,336.0266 STEEM |
482.0000 KRW |
469.0000 KRW |
486.0000 KRW |
483.0000 KRW |
| 2019-06-23 |
474.6444 KRW |
1,773,420.6253 STEEM |
469.0000 KRW |
464.0000 KRW |
489.0000 KRW |
479.0000 KRW |
| 2019-06-22 |
462.0121 KRW |
2,208,143.8673 STEEM |
455.0000 KRW |
451.0000 KRW |
478.0000 KRW |
469.0000 KRW |
| 2019-06-21 |
464.5528 KRW |
1,610,944.8235 STEEM |
478.0000 KRW |
454.0000 KRW |
480.0000 KRW |
454.0000 KRW |
| 2019-06-20 |
485.8299 KRW |
2,034,430.8774 STEEM |
491.0000 KRW |
470.0000 KRW |
505.0000 KRW |
476.0000 KRW |
| 2019-06-19 |
492.0414 KRW |
1,210,375.5556 STEEM |
490.0000 KRW |
485.0000 KRW |
500.0000 KRW |
490.0000 KRW |
| 2019-06-18 |
490.9648 KRW |
1,487,569.2548 STEEM |
493.0000 KRW |
483.0000 KRW |
500.0000 KRW |
489.0000 KRW |
| 2019-06-17 |
499.2662 KRW |
2,244,152.9492 STEEM |
500.0000 KRW |
493.0000 KRW |
507.0000 KRW |
493.0000 KRW |
| 2019-06-16 |
498.4976 KRW |
5,920,316.9542 STEEM |
481.0000 KRW |
472.0000 KRW |
514.0000 KRW |
499.0000 KRW |
| 2019-06-15 |
480.8159 KRW |
960,483.3990 STEEM |
486.0000 KRW |
471.0000 KRW |
490.0000 KRW |
481.0000 KRW |
| 2019-06-14 |
495.2074 KRW |
2,083,678.1164 STEEM |
497.0000 KRW |
479.0000 KRW |
519.0000 KRW |
485.0000 KRW |
| 2019-06-13 |
500.7741 KRW |
1,263,658.0827 STEEM |
516.0000 KRW |
491.0000 KRW |
516.0000 KRW |
499.0000 KRW |