Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-14 |
496.0678 KRW |
1,047,617.7940 STEEM |
493.0000 KRW |
482.0000 KRW |
510.0000 KRW |
501.0000 KRW |
| 2019-04-13 |
498.3728 KRW |
656,034.7379 STEEM |
493.0000 KRW |
482.0000 KRW |
511.0000 KRW |
494.0000 KRW |
| 2019-04-12 |
476.9206 KRW |
667,140.6454 STEEM |
494.0000 KRW |
461.0000 KRW |
496.0000 KRW |
490.0000 KRW |
| 2019-04-11 |
507.1675 KRW |
1,779,845.4949 STEEM |
549.0000 KRW |
473.0000 KRW |
551.0000 KRW |
490.0000 KRW |
| 2019-04-10 |
559.8741 KRW |
774,478.2004 STEEM |
558.0000 KRW |
545.0000 KRW |
567.0000 KRW |
553.0000 KRW |
| 2019-04-09 |
556.9072 KRW |
1,110,454.9550 STEEM |
573.0000 KRW |
542.0000 KRW |
574.0000 KRW |
560.0000 KRW |
| 2019-04-08 |
579.6122 KRW |
2,276,751.4874 STEEM |
580.0000 KRW |
543.0000 KRW |
599.0000 KRW |
571.0000 KRW |
| 2019-04-07 |
575.9977 KRW |
958,432.7335 STEEM |
581.0000 KRW |
567.0000 KRW |
583.0000 KRW |
578.0000 KRW |
| 2019-04-06 |
589.0303 KRW |
2,842,154.0646 STEEM |
593.0000 KRW |
574.0000 KRW |
610.0000 KRW |
582.0000 KRW |
| 2019-04-05 |
570.2876 KRW |
3,638,512.1818 STEEM |
540.0000 KRW |
538.0000 KRW |
599.0000 KRW |
590.0000 KRW |
| 2019-04-04 |
528.7688 KRW |
1,838,030.2700 STEEM |
529.0000 KRW |
512.0000 KRW |
543.0000 KRW |
536.0000 KRW |
| 2019-04-03 |
547.5286 KRW |
5,119,460.4105 STEEM |
539.0000 KRW |
515.0000 KRW |
568.0000 KRW |
533.0000 KRW |
| 2019-04-02 |
521.7401 KRW |
3,126,141.3671 STEEM |
512.0000 KRW |
505.0000 KRW |
545.0000 KRW |
532.0000 KRW |
| 2019-04-01 |
519.8854 KRW |
3,014,728.6309 STEEM |
522.0000 KRW |
505.0000 KRW |
537.0000 KRW |
509.0000 KRW |
| 2019-03-31 |
519.1012 KRW |
6,484,638.4178 STEEM |
495.0000 KRW |
491.0000 KRW |
538.0000 KRW |
523.0000 KRW |
| 2019-03-30 |
496.9208 KRW |
1,127,326.7778 STEEM |
501.0000 KRW |
477.0000 KRW |
509.0000 KRW |
496.0000 KRW |
| 2019-03-29 |
503.0453 KRW |
956,241.9783 STEEM |
506.0000 KRW |
498.0000 KRW |
509.0000 KRW |
504.0000 KRW |
| 2019-03-28 |
509.0719 KRW |
2,007,413.9593 STEEM |
506.0000 KRW |
498.0000 KRW |
524.0000 KRW |
506.0000 KRW |
| 2019-03-27 |
497.0997 KRW |
990,018.8711 STEEM |
496.0000 KRW |
486.0000 KRW |
505.0000 KRW |
505.0000 KRW |
| 2019-03-26 |
487.5966 KRW |
1,950,406.2361 STEEM |
514.0000 KRW |
467.0000 KRW |
515.0000 KRW |
498.0000 KRW |
| 2019-03-25 |
527.5629 KRW |
1,989,360.3700 STEEM |
543.0000 KRW |
507.0000 KRW |
552.0000 KRW |
514.0000 KRW |
| 2019-03-24 |
539.7671 KRW |
4,179,408.2578 STEEM |
531.0000 KRW |
523.0000 KRW |
558.0000 KRW |
543.0000 KRW |
| 2019-03-23 |
524.0482 KRW |
819,056.4730 STEEM |
525.0000 KRW |
518.0000 KRW |
531.0000 KRW |
530.0000 KRW |
| 2019-03-22 |
522.4993 KRW |
1,127,128.0655 STEEM |
523.0000 KRW |
514.0000 KRW |
530.0000 KRW |
526.0000 KRW |
| 2019-03-21 |
547.5079 KRW |
4,665,496.6159 STEEM |
544.0000 KRW |
508.0000 KRW |
574.0000 KRW |
522.0000 KRW |
| 2019-03-20 |
533.5999 KRW |
2,816,002.3840 STEEM |
523.0000 KRW |
511.0000 KRW |
560.0000 KRW |
544.0000 KRW |
| 2019-03-19 |
530.4659 KRW |
5,296,142.3477 STEEM |
521.0000 KRW |
511.0000 KRW |
558.0000 KRW |
520.0000 KRW |
| 2019-03-18 |
522.4750 KRW |
1,732,964.5059 STEEM |
534.0000 KRW |
515.0000 KRW |
538.0000 KRW |
521.0000 KRW |
| 2019-03-17 |
529.8972 KRW |
2,384,456.6450 STEEM |
524.0000 KRW |
510.0000 KRW |
552.0000 KRW |
534.0000 KRW |
| 2019-03-16 |
537.6612 KRW |
3,949,311.9702 STEEM |
521.0000 KRW |
521.0000 KRW |
569.0000 KRW |
523.0000 KRW |
| 2019-03-15 |
522.2850 KRW |
1,349,970.9709 STEEM |
529.0000 KRW |
506.0000 KRW |
533.0000 KRW |
523.0000 KRW |
| 2019-03-14 |
541.1951 KRW |
3,419,816.7623 STEEM |
565.0000 KRW |
504.0000 KRW |
579.0000 KRW |
530.0000 KRW |
| 2019-03-13 |
574.5179 KRW |
7,256,913.3168 STEEM |
575.0000 KRW |
544.0000 KRW |
610.0000 KRW |
563.0000 KRW |
| 2019-03-12 |
568.5501 KRW |
4,170,426.4417 STEEM |
579.0000 KRW |
527.0000 KRW |
610.0000 KRW |
578.0000 KRW |
| 2019-03-11 |
571.9542 KRW |
4,981,500.8558 STEEM |
608.0000 KRW |
545.0000 KRW |
609.0000 KRW |
586.0000 KRW |
| 2019-03-10 |
577.7282 KRW |
16,546,059.8019 STEEM |
510.0000 KRW |
506.0000 KRW |
637.0000 KRW |
612.0000 KRW |
| 2019-03-09 |
499.9101 KRW |
3,309,101.1210 STEEM |
498.0000 KRW |
483.0000 KRW |
523.0000 KRW |
508.0000 KRW |
| 2019-03-08 |
507.7094 KRW |
5,637,935.6822 STEEM |
505.0000 KRW |
486.0000 KRW |
532.0000 KRW |
500.0000 KRW |
| 2019-03-07 |
504.4535 KRW |
9,763,947.7610 STEEM |
460.0000 KRW |
457.0000 KRW |
540.0000 KRW |
504.0000 KRW |
| 2019-03-06 |
442.6337 KRW |
1,197,958.1193 STEEM |
444.0000 KRW |
435.0000 KRW |
459.0000 KRW |
459.0000 KRW |
| 2019-03-05 |
433.9187 KRW |
1,649,484.6444 STEEM |
428.0000 KRW |
416.0000 KRW |
449.0000 KRW |
446.0000 KRW |
| 2019-03-04 |
425.1995 KRW |
3,252,679.8657 STEEM |
432.0000 KRW |
404.0000 KRW |
449.0000 KRW |
430.0000 KRW |
| 2019-03-03 |
451.9792 KRW |
4,604,597.6542 STEEM |
433.0000 KRW |
427.0000 KRW |
470.0000 KRW |
434.0000 KRW |
| 2019-03-02 |
430.2617 KRW |
2,217,124.8420 STEEM |
443.0000 KRW |
420.0000 KRW |
443.0000 KRW |
432.0000 KRW |
| 2019-03-01 |
463.5112 KRW |
10,116,106.9465 STEEM |
448.0000 KRW |
436.0000 KRW |
488.0000 KRW |
441.0000 KRW |
| 2019-02-28 |
427.2263 KRW |
12,441,539.7913 STEEM |
391.0000 KRW |
383.0000 KRW |
459.0000 KRW |
446.0000 KRW |
| 2019-02-27 |
389.2248 KRW |
2,287,051.6074 STEEM |
389.0000 KRW |
378.0000 KRW |
403.0000 KRW |
389.0000 KRW |
| 2019-02-26 |
387.7640 KRW |
4,670,963.9447 STEEM |
375.0000 KRW |
363.0000 KRW |
409.0000 KRW |
388.0000 KRW |
| 2019-02-25 |
364.0632 KRW |
5,586,300.7349 STEEM |
337.0000 KRW |
335.0000 KRW |
386.0000 KRW |
375.0000 KRW |
| 2019-02-24 |
372.4827 KRW |
3,517,236.9460 STEEM |
384.0000 KRW |
335.0000 KRW |
396.0000 KRW |
341.0000 KRW |