Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
299.2140 KRW |
3,034,357.7400 STEEM |
299.6000 KRW |
293.9000 KRW |
302.6000 KRW |
302.0000 KRW |
| 2024-01-28 |
302.8931 KRW |
3,238,214.4215 STEEM |
306.0000 KRW |
297.1000 KRW |
307.0000 KRW |
297.5000 KRW |
| 2024-01-27 |
303.4336 KRW |
2,391,495.8937 STEEM |
306.0000 KRW |
298.0000 KRW |
307.0000 KRW |
306.0000 KRW |
| 2024-01-26 |
301.4057 KRW |
4,476,902.6653 STEEM |
298.0000 KRW |
295.0000 KRW |
307.0000 KRW |
305.0000 KRW |
| 2024-01-25 |
298.2474 KRW |
6,853,400.0362 STEEM |
297.0000 KRW |
295.0000 KRW |
302.0000 KRW |
300.0000 KRW |
| 2024-01-24 |
292.0444 KRW |
7,448,423.3630 STEEM |
291.0000 KRW |
285.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2024-01-23 |
293.7005 KRW |
29,499,193.2044 STEEM |
292.0000 KRW |
274.0000 KRW |
307.0000 KRW |
291.0000 KRW |
| 2024-01-22 |
303.0586 KRW |
10,063,269.2536 STEEM |
316.0000 KRW |
293.0000 KRW |
316.0000 KRW |
295.0000 KRW |
| 2024-01-21 |
320.2352 KRW |
3,426,880.0709 STEEM |
323.0000 KRW |
316.0000 KRW |
324.0000 KRW |
316.0000 KRW |
| 2024-01-20 |
326.4586 KRW |
21,231,530.6006 STEEM |
329.0000 KRW |
316.0000 KRW |
336.0000 KRW |
322.0000 KRW |
| 2024-01-19 |
315.8864 KRW |
10,548,442.9610 STEEM |
317.0000 KRW |
302.0000 KRW |
330.0000 KRW |
326.0000 KRW |
| 2024-01-18 |
321.3073 KRW |
8,774,569.7898 STEEM |
330.0000 KRW |
308.0000 KRW |
330.0000 KRW |
317.0000 KRW |
| 2024-01-17 |
325.5269 KRW |
7,250,708.7377 STEEM |
327.0000 KRW |
320.0000 KRW |
331.0000 KRW |
327.0000 KRW |
| 2024-01-16 |
321.4105 KRW |
7,829,364.1680 STEEM |
318.0000 KRW |
315.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2024-01-15 |
314.9830 KRW |
5,970,040.2808 STEEM |
311.0000 KRW |
310.0000 KRW |
319.0000 KRW |
316.0000 KRW |
| 2024-01-14 |
318.0768 KRW |
4,054,303.1106 STEEM |
323.0000 KRW |
312.0000 KRW |
323.0000 KRW |
312.0000 KRW |
| 2024-01-13 |
316.8596 KRW |
8,887,359.7018 STEEM |
316.0000 KRW |
304.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2024-01-12 |
326.4649 KRW |
12,959,511.7218 STEEM |
332.0000 KRW |
308.0000 KRW |
335.0000 KRW |
312.0000 KRW |
| 2024-01-11 |
325.9838 KRW |
18,796,014.0793 STEEM |
320.0000 KRW |
315.0000 KRW |
334.0000 KRW |
330.0000 KRW |
| 2024-01-10 |
307.5233 KRW |
12,143,186.7596 STEEM |
301.0000 KRW |
291.0000 KRW |
330.0000 KRW |
321.0000 KRW |
| 2024-01-09 |
303.8617 KRW |
13,190,069.4967 STEEM |
316.0000 KRW |
291.0000 KRW |
317.0000 KRW |
302.0000 KRW |
| 2024-01-08 |
303.9540 KRW |
35,242,859.0708 STEEM |
308.0000 KRW |
279.0000 KRW |
325.0000 KRW |
315.0000 KRW |
| 2024-01-07 |
328.5537 KRW |
35,878,723.3155 STEEM |
324.0000 KRW |
307.0000 KRW |
337.0000 KRW |
309.0000 KRW |
| 2024-01-06 |
316.9249 KRW |
12,777,992.0641 STEEM |
322.0000 KRW |
309.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2024-01-05 |
321.1961 KRW |
15,095,132.9908 STEEM |
334.0000 KRW |
312.0000 KRW |
335.0000 KRW |
321.0000 KRW |
| 2024-01-04 |
338.9634 KRW |
39,593,198.8179 STEEM |
339.0000 KRW |
322.0000 KRW |
355.0000 KRW |
334.0000 KRW |
| 2024-01-03 |
335.0023 KRW |
43,616,443.4544 STEEM |
355.0000 KRW |
303.0000 KRW |
358.0000 KRW |
337.0000 KRW |
| 2024-01-02 |
357.2071 KRW |
92,385,139.8337 STEEM |
341.0000 KRW |
341.0000 KRW |
369.0000 KRW |
356.0000 KRW |
| 2024-01-01 |
339.4780 KRW |
13,337,036.7746 STEEM |
347.0000 KRW |
334.0000 KRW |
348.0000 KRW |
341.0000 KRW |
| 2023-12-31 |
341.3081 KRW |
19,946,568.2861 STEEM |
333.0000 KRW |
332.0000 KRW |
348.0000 KRW |
343.0000 KRW |
| 2023-12-30 |
334.4842 KRW |
8,968,422.7409 STEEM |
334.0000 KRW |
328.0000 KRW |
343.0000 KRW |
333.0000 KRW |
| 2023-12-29 |
335.0647 KRW |
12,164,195.6018 STEEM |
336.0000 KRW |
325.0000 KRW |
342.0000 KRW |
334.0000 KRW |
| 2023-12-28 |
339.0517 KRW |
8,238,879.4330 STEEM |
341.0000 KRW |
332.0000 KRW |
345.0000 KRW |
335.0000 KRW |
| 2023-12-27 |
336.0494 KRW |
10,152,192.6521 STEEM |
339.0000 KRW |
325.0000 KRW |
343.0000 KRW |
342.0000 KRW |
| 2023-12-26 |
338.6677 KRW |
11,279,635.5403 STEEM |
342.0000 KRW |
327.0000 KRW |
346.0000 KRW |
337.0000 KRW |
| 2023-12-25 |
341.5210 KRW |
7,920,405.8764 STEEM |
338.0000 KRW |
333.0000 KRW |
348.0000 KRW |
344.0000 KRW |
| 2023-12-24 |
343.3694 KRW |
10,304,370.9543 STEEM |
346.0000 KRW |
335.0000 KRW |
348.0000 KRW |
336.0000 KRW |
| 2023-12-23 |
342.8859 KRW |
7,716,695.4590 STEEM |
348.0000 KRW |
338.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2023-12-22 |
345.2830 KRW |
9,040,055.1432 STEEM |
346.0000 KRW |
338.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2023-12-21 |
342.4175 KRW |
8,048,845.4049 STEEM |
341.0000 KRW |
337.0000 KRW |
347.0000 KRW |
347.0000 KRW |
| 2023-12-20 |
336.5786 KRW |
8,881,054.4098 STEEM |
332.0000 KRW |
326.0000 KRW |
345.0000 KRW |
342.0000 KRW |
| 2023-12-19 |
335.2493 KRW |
9,877,081.7786 STEEM |
334.0000 KRW |
329.0000 KRW |
339.0000 KRW |
332.0000 KRW |
| 2023-12-18 |
326.0452 KRW |
21,384,075.8934 STEEM |
345.0000 KRW |
308.0000 KRW |
349.0000 KRW |
332.0000 KRW |
| 2023-12-17 |
357.5061 KRW |
32,763,699.8709 STEEM |
353.0000 KRW |
345.0000 KRW |
368.0000 KRW |
348.0000 KRW |
| 2023-12-16 |
350.1531 KRW |
8,335,094.6792 STEEM |
352.0000 KRW |
341.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2023-12-15 |
354.0671 KRW |
19,489,191.1004 STEEM |
352.0000 KRW |
349.0000 KRW |
359.0000 KRW |
354.0000 KRW |
| 2023-12-14 |
350.7055 KRW |
10,575,599.8872 STEEM |
352.0000 KRW |
346.0000 KRW |
355.0000 KRW |
351.0000 KRW |
| 2023-12-13 |
345.9566 KRW |
13,477,239.5251 STEEM |
351.0000 KRW |
339.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2023-12-12 |
351.4426 KRW |
17,059,875.0740 STEEM |
351.0000 KRW |
343.0000 KRW |
363.0000 KRW |
351.0000 KRW |
| 2023-12-11 |
355.1474 KRW |
32,602,755.9506 STEEM |
379.0000 KRW |
341.0000 KRW |
380.0000 KRW |
352.0000 KRW |