Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
388.9277 KRW |
10,020,055.1901 STEEM |
390.8000 KRW |
383.5000 KRW |
397.2000 KRW |
385.0000 KRW |
| 2024-05-07 |
401.2120 KRW |
23,446,740.9428 STEEM |
397.8000 KRW |
390.1000 KRW |
411.5000 KRW |
392.0000 KRW |
| 2024-05-06 |
408.2823 KRW |
18,758,045.5276 STEEM |
409.0000 KRW |
397.3000 KRW |
415.3000 KRW |
403.0000 KRW |
| 2024-05-05 |
405.7694 KRW |
16,041,472.7578 STEEM |
410.5000 KRW |
396.6000 KRW |
417.0000 KRW |
409.0000 KRW |
| 2024-05-04 |
413.9239 KRW |
29,597,876.2504 STEEM |
419.1000 KRW |
404.5000 KRW |
424.4000 KRW |
410.9000 KRW |
| 2024-05-03 |
407.7974 KRW |
61,270,003.4665 STEEM |
411.7000 KRW |
395.2000 KRW |
416.6000 KRW |
414.8000 KRW |
| 2024-05-02 |
417.4625 KRW |
190,685,635.5416 STEEM |
439.9000 KRW |
399.5000 KRW |
453.9000 KRW |
416.4000 KRW |
| 2024-05-01 |
408.2538 KRW |
223,735,957.3625 STEEM |
412.5000 KRW |
361.4000 KRW |
457.7000 KRW |
448.9000 KRW |
| 2024-04-30 |
409.7626 KRW |
261,877,288.1273 STEEM |
392.1000 KRW |
381.9000 KRW |
436.2000 KRW |
414.4000 KRW |
| 2024-04-29 |
392.7310 KRW |
25,429,590.9518 STEEM |
392.3000 KRW |
374.0000 KRW |
408.0000 KRW |
392.6000 KRW |
| 2024-04-28 |
404.2628 KRW |
9,646,044.8321 STEEM |
407.3000 KRW |
390.3000 KRW |
414.5000 KRW |
392.0000 KRW |
| 2024-04-27 |
407.1977 KRW |
11,091,404.6170 STEEM |
415.4000 KRW |
398.3000 KRW |
417.9000 KRW |
407.2000 KRW |
| 2024-04-26 |
425.9268 KRW |
21,024,699.2313 STEEM |
428.7000 KRW |
412.2000 KRW |
441.8000 KRW |
414.8000 KRW |
| 2024-04-25 |
424.7385 KRW |
64,898,947.2353 STEEM |
425.9000 KRW |
400.4000 KRW |
450.8000 KRW |
434.0000 KRW |
| 2024-04-24 |
469.8807 KRW |
289,988,016.2667 STEEM |
458.6000 KRW |
420.9000 KRW |
527.1000 KRW |
426.9000 KRW |
| 2024-04-23 |
436.6015 KRW |
65,206,521.6964 STEEM |
411.1000 KRW |
399.0000 KRW |
475.8000 KRW |
467.5000 KRW |
| 2024-04-22 |
406.1076 KRW |
9,494,575.6733 STEEM |
400.9000 KRW |
395.5000 KRW |
414.3000 KRW |
412.7000 KRW |
| 2024-04-21 |
402.6495 KRW |
13,110,919.9591 STEEM |
405.7000 KRW |
392.4000 KRW |
409.0000 KRW |
401.1000 KRW |
| 2024-04-20 |
404.3978 KRW |
46,063,475.2385 STEEM |
378.4000 KRW |
374.6000 KRW |
416.0000 KRW |
407.9000 KRW |
| 2024-04-19 |
380.5578 KRW |
29,600,396.2266 STEEM |
383.0000 KRW |
351.1000 KRW |
407.2000 KRW |
377.5000 KRW |
| 2024-04-18 |
368.2338 KRW |
16,631,643.9799 STEEM |
365.2000 KRW |
348.6000 KRW |
393.0000 KRW |
376.4000 KRW |
| 2024-04-17 |
367.2055 KRW |
8,583,467.0310 STEEM |
377.1000 KRW |
352.0000 KRW |
380.0000 KRW |
367.0000 KRW |
| 2024-04-16 |
376.8133 KRW |
21,506,557.2754 STEEM |
382.3000 KRW |
358.0000 KRW |
390.0000 KRW |
381.0000 KRW |
| 2024-04-15 |
397.4278 KRW |
23,576,798.0895 STEEM |
395.0000 KRW |
368.1000 KRW |
415.0000 KRW |
380.9000 KRW |
| 2024-04-14 |
376.4168 KRW |
19,264,918.1652 STEEM |
375.4000 KRW |
351.8000 KRW |
395.5000 KRW |
379.4000 KRW |
| 2024-04-13 |
397.8101 KRW |
29,805,908.0416 STEEM |
439.0000 KRW |
328.3000 KRW |
446.0000 KRW |
368.1000 KRW |
| 2024-04-12 |
490.5174 KRW |
91,182,886.1212 STEEM |
502.0000 KRW |
422.5000 KRW |
530.3000 KRW |
429.2000 KRW |
| 2024-04-11 |
479.8046 KRW |
26,799,006.9320 STEEM |
464.2000 KRW |
455.0000 KRW |
498.5000 KRW |
493.6000 KRW |
| 2024-04-10 |
457.8644 KRW |
10,388,564.5152 STEEM |
466.9000 KRW |
440.4000 KRW |
472.7000 KRW |
465.4000 KRW |
| 2024-04-09 |
471.1022 KRW |
17,462,944.0090 STEEM |
476.0000 KRW |
456.0000 KRW |
483.3000 KRW |
465.7000 KRW |
| 2024-04-08 |
464.4387 KRW |
17,266,005.1107 STEEM |
456.4000 KRW |
443.9000 KRW |
478.8000 KRW |
476.4000 KRW |
| 2024-04-07 |
454.9650 KRW |
20,868,083.8437 STEEM |
452.8000 KRW |
446.0000 KRW |
466.5000 KRW |
457.2000 KRW |
| 2024-04-06 |
456.5748 KRW |
61,101,136.6050 STEEM |
436.0000 KRW |
434.5000 KRW |
476.0000 KRW |
456.3000 KRW |
| 2024-04-05 |
433.7375 KRW |
7,488,678.4410 STEEM |
443.8000 KRW |
422.1000 KRW |
444.5000 KRW |
437.2000 KRW |
| 2024-04-04 |
431.6078 KRW |
11,303,462.4964 STEEM |
427.4000 KRW |
418.0000 KRW |
445.0000 KRW |
439.5000 KRW |
| 2024-04-03 |
433.4156 KRW |
21,481,829.6295 STEEM |
430.1000 KRW |
419.0000 KRW |
444.3000 KRW |
426.0000 KRW |
| 2024-04-02 |
433.0554 KRW |
16,802,571.8016 STEEM |
455.7000 KRW |
421.1000 KRW |
456.0000 KRW |
432.9000 KRW |
| 2024-04-01 |
465.5172 KRW |
21,708,452.1455 STEEM |
484.4000 KRW |
444.2000 KRW |
485.6000 KRW |
457.5000 KRW |
| 2024-03-31 |
480.9981 KRW |
9,532,637.4324 STEEM |
487.1000 KRW |
477.0000 KRW |
487.3000 KRW |
484.5000 KRW |
| 2024-03-30 |
493.2644 KRW |
28,501,156.4626 STEEM |
506.7000 KRW |
485.0000 KRW |
506.7000 KRW |
487.0000 KRW |
| 2024-03-29 |
525.3370 KRW |
204,978,666.9776 STEEM |
492.0000 KRW |
478.7000 KRW |
551.6000 KRW |
510.2000 KRW |
| 2024-03-28 |
479.4285 KRW |
19,241,738.1441 STEEM |
478.6000 KRW |
462.5000 KRW |
492.6000 KRW |
492.3000 KRW |
| 2024-03-27 |
478.3548 KRW |
32,709,445.9262 STEEM |
494.8000 KRW |
460.0000 KRW |
495.0000 KRW |
477.8000 KRW |
| 2024-03-26 |
482.7019 KRW |
48,249,840.5480 STEEM |
477.5000 KRW |
470.3000 KRW |
494.4000 KRW |
491.9000 KRW |
| 2024-03-25 |
494.2311 KRW |
269,563,389.2651 STEEM |
468.1000 KRW |
467.0000 KRW |
516.2000 KRW |
474.8000 KRW |
| 2024-03-24 |
453.5605 KRW |
48,472,349.6793 STEEM |
434.4000 KRW |
433.2000 KRW |
473.9000 KRW |
466.0000 KRW |
| 2024-03-23 |
435.2291 KRW |
8,326,885.5189 STEEM |
431.4000 KRW |
425.0000 KRW |
441.7000 KRW |
437.9000 KRW |
| 2024-03-22 |
433.7785 KRW |
16,002,403.1481 STEEM |
442.6000 KRW |
415.0000 KRW |
447.0000 KRW |
429.7000 KRW |
| 2024-03-21 |
439.6290 KRW |
21,717,735.5304 STEEM |
432.9000 KRW |
425.7000 KRW |
450.5000 KRW |
443.6000 KRW |
| 2024-03-20 |
403.8432 KRW |
35,382,417.7997 STEEM |
396.0000 KRW |
376.1000 KRW |
433.0000 KRW |
429.4000 KRW |