Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
404.3117 KRW |
25,338,985.8701 STEEM |
431.1000 KRW |
384.6000 KRW |
438.3000 KRW |
391.0000 KRW |
| 2024-03-18 |
448.9768 KRW |
13,437,049.2287 STEEM |
460.0000 KRW |
426.5000 KRW |
470.2000 KRW |
435.0000 KRW |
| 2024-03-17 |
435.3223 KRW |
20,575,111.4359 STEEM |
445.1000 KRW |
414.5000 KRW |
463.7000 KRW |
457.2000 KRW |
| 2024-03-16 |
469.0432 KRW |
17,748,184.2489 STEEM |
486.7000 KRW |
442.2000 KRW |
490.3000 KRW |
445.0000 KRW |
| 2024-03-15 |
481.2799 KRW |
45,381,391.8583 STEEM |
521.9000 KRW |
453.0000 KRW |
521.9000 KRW |
484.0000 KRW |
| 2024-03-14 |
534.5723 KRW |
147,098,547.5661 STEEM |
511.4000 KRW |
471.0000 KRW |
580.9000 KRW |
516.1000 KRW |
| 2024-03-13 |
507.0595 KRW |
29,946,480.0190 STEEM |
509.2000 KRW |
497.8000 KRW |
517.0000 KRW |
513.0000 KRW |
| 2024-03-12 |
481.8675 KRW |
25,145,483.5441 STEEM |
491.2000 KRW |
460.2000 KRW |
496.3000 KRW |
490.9000 KRW |
| 2024-03-11 |
474.9157 KRW |
37,687,841.8291 STEEM |
473.2000 KRW |
443.0000 KRW |
494.7000 KRW |
491.4000 KRW |
| 2024-03-10 |
484.6489 KRW |
64,640,243.3266 STEEM |
477.7000 KRW |
457.0000 KRW |
499.8000 KRW |
470.9000 KRW |
| 2024-03-09 |
464.1570 KRW |
25,730,654.2013 STEEM |
459.5000 KRW |
447.8000 KRW |
478.1000 KRW |
477.2000 KRW |
| 2024-03-08 |
454.2241 KRW |
28,695,611.7988 STEEM |
459.8000 KRW |
437.0000 KRW |
465.7000 KRW |
458.5000 KRW |
| 2024-03-07 |
443.4190 KRW |
49,718,787.9793 STEEM |
431.6000 KRW |
426.0000 KRW |
465.0000 KRW |
460.8000 KRW |
| 2024-03-06 |
416.9394 KRW |
77,386,495.4575 STEEM |
416.1000 KRW |
394.7000 KRW |
439.5000 KRW |
424.7000 KRW |
| 2024-03-05 |
457.4900 KRW |
155,055,881.0769 STEEM |
436.1000 KRW |
391.8000 KRW |
500.2000 KRW |
398.4000 KRW |
| 2024-03-04 |
424.0733 KRW |
44,575,782.5281 STEEM |
414.0000 KRW |
403.8000 KRW |
440.2000 KRW |
433.7000 KRW |
| 2024-03-03 |
399.2341 KRW |
28,332,294.9805 STEEM |
416.3000 KRW |
372.3000 KRW |
416.3000 KRW |
410.3000 KRW |
| 2024-03-02 |
404.5300 KRW |
34,066,979.1428 STEEM |
401.7000 KRW |
394.0000 KRW |
417.0000 KRW |
414.6000 KRW |
| 2024-03-01 |
391.2168 KRW |
27,131,233.9118 STEEM |
382.2000 KRW |
378.9000 KRW |
402.7000 KRW |
401.5000 KRW |
| 2024-02-29 |
376.4286 KRW |
44,498,076.0027 STEEM |
362.4000 KRW |
356.0000 KRW |
387.3000 KRW |
375.5000 KRW |
| 2024-02-28 |
356.3301 KRW |
24,089,432.9706 STEEM |
350.2000 KRW |
346.3000 KRW |
369.3000 KRW |
360.6000 KRW |
| 2024-02-27 |
347.9985 KRW |
11,770,198.4132 STEEM |
349.9000 KRW |
344.4000 KRW |
351.8000 KRW |
350.4000 KRW |
| 2024-02-26 |
344.3816 KRW |
12,297,269.9442 STEEM |
351.9000 KRW |
335.1000 KRW |
351.9000 KRW |
348.8000 KRW |
| 2024-02-25 |
342.9917 KRW |
7,780,211.6833 STEEM |
344.2000 KRW |
339.0000 KRW |
348.8000 KRW |
348.0000 KRW |
| 2024-02-24 |
341.0629 KRW |
10,682,388.9911 STEEM |
342.6000 KRW |
336.5000 KRW |
343.9000 KRW |
342.3000 KRW |
| 2024-02-23 |
340.6711 KRW |
11,248,454.3375 STEEM |
342.4000 KRW |
336.4000 KRW |
344.8000 KRW |
341.5000 KRW |
| 2024-02-22 |
340.4948 KRW |
16,222,665.9600 STEEM |
344.5000 KRW |
332.8000 KRW |
345.5000 KRW |
342.3000 KRW |
| 2024-02-21 |
342.1466 KRW |
22,935,992.4346 STEEM |
343.5000 KRW |
332.6000 KRW |
352.1000 KRW |
342.9000 KRW |
| 2024-02-20 |
340.5155 KRW |
32,936,491.0369 STEEM |
336.0000 KRW |
328.2000 KRW |
350.4000 KRW |
342.3000 KRW |
| 2024-02-19 |
333.0534 KRW |
13,095,565.1351 STEEM |
330.8000 KRW |
327.6000 KRW |
337.6000 KRW |
337.1000 KRW |
| 2024-02-18 |
340.0912 KRW |
52,894,949.7121 STEEM |
336.8000 KRW |
323.0000 KRW |
354.2000 KRW |
330.7000 KRW |
| 2024-02-17 |
329.1804 KRW |
11,571,041.6636 STEEM |
328.2000 KRW |
318.0000 KRW |
338.8000 KRW |
336.6000 KRW |
| 2024-02-16 |
327.6579 KRW |
11,565,623.0617 STEEM |
324.0000 KRW |
320.3000 KRW |
336.4000 KRW |
327.7000 KRW |
| 2024-02-15 |
318.3063 KRW |
10,047,737.9699 STEEM |
311.1000 KRW |
311.1000 KRW |
326.5000 KRW |
322.0000 KRW |
| 2024-02-14 |
309.1162 KRW |
4,840,818.4776 STEEM |
304.1000 KRW |
303.1000 KRW |
312.0000 KRW |
312.0000 KRW |
| 2024-02-13 |
304.4376 KRW |
4,173,511.6451 STEEM |
306.1000 KRW |
299.8000 KRW |
307.6000 KRW |
305.8000 KRW |
| 2024-02-12 |
303.7491 KRW |
4,589,171.6223 STEEM |
304.7000 KRW |
299.6000 KRW |
307.1000 KRW |
306.3000 KRW |
| 2024-02-11 |
307.4423 KRW |
17,769,972.3623 STEEM |
302.5000 KRW |
302.3000 KRW |
315.1000 KRW |
303.7000 KRW |
| 2024-02-10 |
301.7059 KRW |
7,430,118.1628 STEEM |
301.2000 KRW |
298.5000 KRW |
306.5000 KRW |
303.7000 KRW |
| 2024-02-09 |
300.8855 KRW |
5,224,346.3768 STEEM |
296.9000 KRW |
296.9000 KRW |
306.0000 KRW |
300.8000 KRW |
| 2024-02-08 |
295.2918 KRW |
2,338,958.7020 STEEM |
294.0000 KRW |
291.6000 KRW |
297.5000 KRW |
297.2000 KRW |
| 2024-02-07 |
291.4625 KRW |
2,455,089.9043 STEEM |
292.3000 KRW |
289.0000 KRW |
295.0000 KRW |
293.9000 KRW |
| 2024-02-06 |
292.2185 KRW |
2,777,519.5657 STEEM |
292.0000 KRW |
289.6000 KRW |
295.0000 KRW |
292.6000 KRW |
| 2024-02-05 |
292.9045 KRW |
2,290,469.4732 STEEM |
294.1000 KRW |
290.0000 KRW |
296.0000 KRW |
292.6000 KRW |
| 2024-02-04 |
295.9217 KRW |
1,528,174.5668 STEEM |
298.4000 KRW |
293.5000 KRW |
299.8000 KRW |
294.0000 KRW |
| 2024-02-03 |
298.4592 KRW |
2,238,644.6667 STEEM |
299.2000 KRW |
296.4000 KRW |
300.9000 KRW |
298.9000 KRW |
| 2024-02-02 |
295.0602 KRW |
2,563,576.1832 STEEM |
292.5000 KRW |
290.4000 KRW |
299.5000 KRW |
299.1000 KRW |
| 2024-02-01 |
289.2038 KRW |
2,972,990.2673 STEEM |
292.0000 KRW |
285.0000 KRW |
293.0000 KRW |
292.0000 KRW |
| 2024-01-31 |
293.2314 KRW |
5,729,535.7720 STEEM |
297.5000 KRW |
289.2000 KRW |
298.9000 KRW |
292.0000 KRW |
| 2024-01-30 |
300.5446 KRW |
2,485,848.8069 STEEM |
302.1000 KRW |
296.8000 KRW |
303.5000 KRW |
297.1000 KRW |