Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-23 |
375.3321 KRW |
1,995,497.6647 STEEM |
370.0000 KRW |
366.0000 KRW |
385.0000 KRW |
384.0000 KRW |
| 2019-02-22 |
369.2533 KRW |
837,062.3979 STEEM |
368.0000 KRW |
365.0000 KRW |
375.0000 KRW |
370.0000 KRW |
| 2019-02-21 |
373.1795 KRW |
1,473,887.4779 STEEM |
381.0000 KRW |
364.0000 KRW |
385.0000 KRW |
367.0000 KRW |
| 2019-02-20 |
364.9867 KRW |
1,667,415.8292 STEEM |
365.0000 KRW |
356.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2019-02-19 |
361.4749 KRW |
2,413,974.4880 STEEM |
366.0000 KRW |
351.0000 KRW |
371.0000 KRW |
363.0000 KRW |
| 2019-02-18 |
361.6060 KRW |
2,554,564.4863 STEEM |
357.0000 KRW |
351.0000 KRW |
368.0000 KRW |
367.0000 KRW |
| 2019-02-17 |
355.5563 KRW |
3,365,039.5322 STEEM |
364.0000 KRW |
340.0000 KRW |
365.0000 KRW |
357.0000 KRW |
| 2019-02-16 |
365.3359 KRW |
12,259,365.4019 STEEM |
346.0000 KRW |
338.0000 KRW |
387.0000 KRW |
362.0000 KRW |
| 2019-02-15 |
340.1099 KRW |
2,978,557.0341 STEEM |
330.0000 KRW |
330.0000 KRW |
348.0000 KRW |
344.0000 KRW |
| 2019-02-14 |
328.9618 KRW |
1,533,148.7603 STEEM |
323.0000 KRW |
319.0000 KRW |
339.0000 KRW |
330.0000 KRW |
| 2019-02-13 |
321.2929 KRW |
541,954.8966 STEEM |
320.0000 KRW |
318.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2019-02-12 |
319.1507 KRW |
776,374.9900 STEEM |
322.0000 KRW |
316.0000 KRW |
324.0000 KRW |
320.0000 KRW |
| 2019-02-11 |
323.2181 KRW |
671,239.0369 STEEM |
327.0000 KRW |
320.0000 KRW |
327.0000 KRW |
322.0000 KRW |
| 2019-02-10 |
322.1256 KRW |
1,981,965.2722 STEEM |
321.0000 KRW |
311.0000 KRW |
337.0000 KRW |
328.0000 KRW |
| 2019-02-09 |
320.8355 KRW |
1,248,664.6624 STEEM |
323.0000 KRW |
316.0000 KRW |
328.0000 KRW |
320.0000 KRW |
| 2019-02-08 |
317.9377 KRW |
4,711,898.7972 STEEM |
307.0000 KRW |
302.0000 KRW |
336.0000 KRW |
322.0000 KRW |
| 2019-02-07 |
304.0719 KRW |
2,794,327.7061 STEEM |
292.0000 KRW |
292.0000 KRW |
315.0000 KRW |
304.0000 KRW |
| 2019-02-06 |
297.8686 KRW |
1,548,333.2268 STEEM |
305.0000 KRW |
291.0000 KRW |
306.0000 KRW |
297.0000 KRW |
| 2019-02-05 |
308.6542 KRW |
1,800,827.5370 STEEM |
324.0000 KRW |
304.0000 KRW |
325.0000 KRW |
305.0000 KRW |
| 2019-02-04 |
324.3334 KRW |
2,684,445.3646 STEEM |
334.0000 KRW |
316.0000 KRW |
338.0000 KRW |
323.0000 KRW |
| 2019-02-03 |
333.9740 KRW |
6,911,060.6162 STEEM |
315.0000 KRW |
313.0000 KRW |
351.0000 KRW |
335.0000 KRW |
| 2019-02-02 |
308.8500 KRW |
2,422,972.3833 STEEM |
302.0000 KRW |
298.0000 KRW |
317.0000 KRW |
315.0000 KRW |
| 2019-02-01 |
300.8553 KRW |
937,245.8242 STEEM |
305.0000 KRW |
295.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2019-01-31 |
313.7580 KRW |
940,293.4450 STEEM |
326.0000 KRW |
302.0000 KRW |
327.0000 KRW |
306.0000 KRW |
| 2019-01-30 |
322.2906 KRW |
1,014,058.7122 STEEM |
322.0000 KRW |
317.0000 KRW |
330.0000 KRW |
326.0000 KRW |
| 2019-01-29 |
320.2864 KRW |
751,134.3632 STEEM |
329.0000 KRW |
311.0000 KRW |
333.0000 KRW |
324.0000 KRW |
| 2019-01-28 |
325.1088 KRW |
1,864,323.1880 STEEM |
353.0000 KRW |
310.0000 KRW |
354.0000 KRW |
332.0000 KRW |
| 2019-01-27 |
356.6910 KRW |
2,209,598.5381 STEEM |
377.0000 KRW |
341.0000 KRW |
377.0000 KRW |
352.0000 KRW |
| 2019-01-26 |
384.0582 KRW |
1,518,624.7608 STEEM |
392.0000 KRW |
373.0000 KRW |
395.0000 KRW |
378.0000 KRW |
| 2019-01-25 |
401.6707 KRW |
3,276,259.9943 STEEM |
419.0000 KRW |
386.0000 KRW |
420.0000 KRW |
392.0000 KRW |
| 2019-01-24 |
428.8621 KRW |
7,676,918.8960 STEEM |
452.0000 KRW |
412.0000 KRW |
462.0000 KRW |
419.0000 KRW |
| 2019-01-23 |
476.0569 KRW |
23,665,950.9000 STEEM |
457.0000 KRW |
443.0000 KRW |
499.0000 KRW |
452.0000 KRW |
| 2019-01-21 |
454.1789 KRW |
21,638,900.2417 STEEM |
419.0000 KRW |
418.0000 KRW |
472.0000 KRW |
452.0000 KRW |
| 2019-01-20 |
414.5593 KRW |
10,256,628.3564 STEEM |
431.0000 KRW |
384.0000 KRW |
442.0000 KRW |
421.0000 KRW |
| 2019-01-19 |
430.7684 KRW |
15,564,881.5740 STEEM |
430.0000 KRW |
413.0000 KRW |
449.0000 KRW |
429.0000 KRW |
| 2019-01-18 |
392.4353 KRW |
16,693,289.2304 STEEM |
383.0000 KRW |
359.0000 KRW |
433.0000 KRW |
432.0000 KRW |
| 2019-01-17 |
368.8865 KRW |
13,963,262.3641 STEEM |
350.0000 KRW |
345.0000 KRW |
392.0000 KRW |
383.0000 KRW |
| 2019-01-16 |
331.2192 KRW |
6,239,298.5745 STEEM |
296.0000 KRW |
294.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2019-01-15 |
301.2686 KRW |
1,287,401.2224 STEEM |
294.0000 KRW |
291.0000 KRW |
312.0000 KRW |
297.0000 KRW |
| 2019-01-14 |
286.9789 KRW |
411,656.2820 STEEM |
278.0000 KRW |
276.0000 KRW |
300.0000 KRW |
296.0000 KRW |
| 2019-01-13 |
299.2054 KRW |
540,160.6870 STEEM |
303.0000 KRW |
275.0000 KRW |
319.0000 KRW |
277.0000 KRW |