Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
316.6653 KRW |
276,145.6376 STEEM |
318.0000 KRW |
311.0000 KRW |
322.0000 KRW |
315.0000 KRW |
| 2019-01-02 |
312.8646 KRW |
328,326.3397 STEEM |
308.0000 KRW |
301.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2019-01-01 |
300.0115 KRW |
312,814.5013 STEEM |
293.0000 KRW |
292.0000 KRW |
310.0000 KRW |
306.0000 KRW |
| 2018-12-31 |
300.4784 KRW |
271,622.1914 STEEM |
307.0000 KRW |
290.0000 KRW |
410.0000 KRW |
293.0000 KRW |
| 2018-12-30 |
302.6433 KRW |
511,556.3169 STEEM |
297.0000 KRW |
291.0000 KRW |
311.0000 KRW |
308.0000 KRW |
| 2018-12-29 |
304.5084 KRW |
324,999.7184 STEEM |
307.0000 KRW |
295.0000 KRW |
312.0000 KRW |
297.0000 KRW |
| 2018-12-28 |
293.1805 KRW |
354,430.4385 STEEM |
285.0000 KRW |
279.0000 KRW |
311.0000 KRW |
305.0000 KRW |
| 2018-12-27 |
299.5779 KRW |
310,425.1175 STEEM |
321.0000 KRW |
280.0000 KRW |
322.0000 KRW |
285.0000 KRW |
| 2018-12-26 |
311.1881 KRW |
680,867.7860 STEEM |
310.0000 KRW |
301.0000 KRW |
323.0000 KRW |
317.0000 KRW |
| 2018-12-25 |
315.3947 KRW |
966,413.2980 STEEM |
351.0000 KRW |
298.0000 KRW |
351.0000 KRW |
305.0000 KRW |
| 2018-12-24 |
363.7561 KRW |
2,085,734.8402 STEEM |
358.0000 KRW |
347.0000 KRW |
378.0000 KRW |
351.0000 KRW |
| 2018-12-23 |
358.6448 KRW |
1,393,857.3546 STEEM |
366.0000 KRW |
342.0000 KRW |
376.0000 KRW |
358.0000 KRW |
| 2018-12-22 |
352.5369 KRW |
2,034,764.7076 STEEM |
310.0000 KRW |
306.0000 KRW |
384.0000 KRW |
368.0000 KRW |
| 2018-12-21 |
318.3341 KRW |
1,106,040.2123 STEEM |
323.0000 KRW |
294.0000 KRW |
337.0000 KRW |
309.0000 KRW |
| 2018-12-20 |
305.1206 KRW |
1,006,727.3961 STEEM |
290.0000 KRW |
282.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2018-12-19 |
295.7833 KRW |
1,076,257.2694 STEEM |
283.0000 KRW |
278.0000 KRW |
315.0000 KRW |
294.0000 KRW |
| 2018-12-18 |
265.9720 KRW |
349,433.9429 STEEM |
262.0000 KRW |
258.0000 KRW |
283.0000 KRW |
279.0000 KRW |
| 2018-12-17 |
252.1561 KRW |
418,824.0996 STEEM |
240.0000 KRW |
237.0000 KRW |
267.0000 KRW |
260.0000 KRW |
| 2018-12-16 |
246.5837 KRW |
268,479.5102 STEEM |
245.0000 KRW |
235.0000 KRW |
253.0000 KRW |
240.0000 KRW |
| 2018-12-15 |
257.8010 KRW |
863,823.4875 STEEM |
257.0000 KRW |
239.0000 KRW |
266.0000 KRW |
244.0000 KRW |
| 2018-12-14 |
259.9230 KRW |
193,499.6117 STEEM |
261.0000 KRW |
255.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2018-12-13 |
266.5877 KRW |
116,775.4305 STEEM |
271.0000 KRW |
260.0000 KRW |
275.0000 KRW |
261.0000 KRW |
| 2018-12-12 |
267.1609 KRW |
250,854.7227 STEEM |
270.0000 KRW |
261.0000 KRW |
278.0000 KRW |
271.0000 KRW |
| 2018-12-11 |
270.4852 KRW |
247,347.5721 STEEM |
278.0000 KRW |
265.0000 KRW |
284.0000 KRW |
265.0000 KRW |
| 2018-12-10 |
285.3506 KRW |
264,227.7104 STEEM |
291.0000 KRW |
270.0000 KRW |
301.0000 KRW |
284.0000 KRW |
| 2018-12-09 |
279.1264 KRW |
218,850.8771 STEEM |
275.0000 KRW |
269.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2018-12-08 |
275.9707 KRW |
213,762.9144 STEEM |
275.0000 KRW |
262.0000 KRW |
286.0000 KRW |
275.0000 KRW |
| 2018-12-07 |
267.5523 KRW |
356,196.6259 STEEM |
286.0000 KRW |
258.0000 KRW |
286.0000 KRW |
275.0000 KRW |
| 2018-12-06 |
317.0414 KRW |
337,051.9672 STEEM |
331.0000 KRW |
278.0000 KRW |
342.0000 KRW |
280.0000 KRW |
| 2018-12-05 |
348.3432 KRW |
348,212.5335 STEEM |
362.0000 KRW |
329.0000 KRW |
371.0000 KRW |
329.0000 KRW |
| 2018-12-04 |
358.8169 KRW |
814,503.8519 STEEM |
361.0000 KRW |
340.0000 KRW |
378.0000 KRW |
362.0000 KRW |
| 2018-12-03 |
397.4712 KRW |
1,445,266.6417 STEEM |
392.0000 KRW |
357.0000 KRW |
434.0000 KRW |
360.0000 KRW |
| 2018-12-02 |
395.9428 KRW |
415,915.6459 STEEM |
404.0000 KRW |
384.0000 KRW |
411.0000 KRW |
392.0000 KRW |
| 2018-12-01 |
397.1225 KRW |
196,057.6308 STEEM |
392.0000 KRW |
380.0000 KRW |
415.0000 KRW |
405.0000 KRW |
| 2018-11-30 |
418.0317 KRW |
1,200,876.5622 STEEM |
430.0000 KRW |
360.0000 KRW |
468.0000 KRW |
391.0000 KRW |
| 2018-11-29 |
434.6082 KRW |
1,801,935.8276 STEEM |
416.0000 KRW |
402.0000 KRW |
466.0000 KRW |
430.0000 KRW |
| 2018-11-28 |
388.8146 KRW |
585,391.2268 STEEM |
364.0000 KRW |
363.0000 KRW |
436.0000 KRW |
420.0000 KRW |
| 2018-11-27 |
357.1910 KRW |
170,142.0473 STEEM |
357.0000 KRW |
345.0000 KRW |
374.0000 KRW |
365.0000 KRW |
| 2018-11-26 |
387.7862 KRW |
347,840.9105 STEEM |
396.0000 KRW |
346.0000 KRW |
420.0000 KRW |
370.0000 KRW |
| 2018-11-25 |
388.1515 KRW |
402,757.7325 STEEM |
388.0000 KRW |
353.0000 KRW |
412.0000 KRW |
399.0000 KRW |
| 2018-11-24 |
423.0057 KRW |
182,474.0081 STEEM |
447.0000 KRW |
385.0000 KRW |
461.0000 KRW |
389.0000 KRW |
| 2018-11-23 |
435.4555 KRW |
187,517.8283 STEEM |
442.0000 KRW |
420.0000 KRW |
453.0000 KRW |
447.0000 KRW |
| 2018-11-22 |
480.1377 KRW |
308,564.9729 STEEM |
484.0000 KRW |
444.0000 KRW |
497.0000 KRW |
466.0000 KRW |
| 2018-11-21 |
479.3423 KRW |
357,907.5526 STEEM |
470.0000 KRW |
440.0000 KRW |
515.0000 KRW |
483.0000 KRW |
| 2018-11-20 |
502.1033 KRW |
662,776.9347 STEEM |
534.0000 KRW |
415.0000 KRW |
619.0000 KRW |
462.0000 KRW |
| 2018-11-19 |
601.2284 KRW |
628,514.2188 STEEM |
670.0000 KRW |
510.0000 KRW |
679.0000 KRW |
524.0000 KRW |
| 2018-11-18 |
679.1869 KRW |
266,061.8868 STEEM |
677.0000 KRW |
666.0000 KRW |
692.0000 KRW |
669.0000 KRW |
| 2018-11-17 |
679.7418 KRW |
438,348.0992 STEEM |
700.0000 KRW |
646.0000 KRW |
754.0000 KRW |
674.0000 KRW |
| 2018-11-16 |
676.4130 KRW |
194,384.1561 STEEM |
695.0000 KRW |
654.0000 KRW |
726.0000 KRW |
666.0000 KRW |