Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-12 |
292.7826 KRW |
276,724.3507 STEEM |
291.0000 KRW |
286.0000 KRW |
306.0000 KRW |
302.0000 KRW |
| 2019-01-11 |
291.2509 KRW |
626,161.6335 STEEM |
295.0000 KRW |
286.0000 KRW |
301.0000 KRW |
293.0000 KRW |
| 2019-01-10 |
330.3667 KRW |
1,973,512.6544 STEEM |
355.0000 KRW |
285.0000 KRW |
361.0000 KRW |
294.0000 KRW |
| 2019-01-09 |
348.8632 KRW |
1,157,269.8289 STEEM |
344.0000 KRW |
341.0000 KRW |
356.0000 KRW |
354.0000 KRW |
| 2019-01-08 |
349.8773 KRW |
2,402,793.9676 STEEM |
338.0000 KRW |
335.0000 KRW |
365.0000 KRW |
343.0000 KRW |
| 2019-01-07 |
332.4924 KRW |
916,238.4274 STEEM |
328.0000 KRW |
320.0000 KRW |
341.0000 KRW |
341.0000 KRW |
| 2019-01-06 |
319.1704 KRW |
446,332.5627 STEEM |
315.0000 KRW |
310.0000 KRW |
334.0000 KRW |
328.0000 KRW |
| 2019-01-05 |
316.2314 KRW |
359,666.4243 STEEM |
316.0000 KRW |
313.0000 KRW |
322.0000 KRW |
315.0000 KRW |
| 2019-01-04 |
315.0930 KRW |
270,089.1513 STEEM |
315.0000 KRW |
310.0000 KRW |
322.0000 KRW |
315.0000 KRW |
| 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 |