Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
292.2344 KRW |
282,565,816.8319 STEEM |
272.0000 KRW |
263.0000 KRW |
319.0000 KRW |
293.0000 KRW |
| 2023-10-20 |
254.6751 KRW |
35,016,076.2445 STEEM |
243.0000 KRW |
239.0000 KRW |
268.0000 KRW |
268.0000 KRW |
| 2023-10-19 |
244.5185 KRW |
27,475,469.9230 STEEM |
245.0000 KRW |
233.0000 KRW |
255.0000 KRW |
243.0000 KRW |
| 2023-10-18 |
250.3533 KRW |
16,285,393.8189 STEEM |
256.0000 KRW |
242.0000 KRW |
259.0000 KRW |
246.0000 KRW |
| 2023-10-17 |
250.6641 KRW |
17,899,789.8384 STEEM |
249.0000 KRW |
245.0000 KRW |
257.0000 KRW |
253.0000 KRW |
| 2023-10-16 |
246.7009 KRW |
18,701,884.7659 STEEM |
247.0000 KRW |
241.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2023-10-15 |
240.2137 KRW |
14,872,742.0719 STEEM |
235.0000 KRW |
234.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2023-10-14 |
233.8891 KRW |
4,020,962.0299 STEEM |
236.0000 KRW |
232.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2023-10-13 |
232.4783 KRW |
4,608,344.8998 STEEM |
233.0000 KRW |
230.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2023-10-12 |
230.9617 KRW |
4,388,772.3737 STEEM |
230.0000 KRW |
228.0000 KRW |
234.0000 KRW |
234.0000 KRW |
| 2023-10-11 |
231.0503 KRW |
11,097,817.6533 STEEM |
239.0000 KRW |
227.0000 KRW |
241.0000 KRW |
231.0000 KRW |
| 2023-10-10 |
235.7049 KRW |
6,880,586.6681 STEEM |
238.0000 KRW |
234.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2023-10-09 |
238.1742 KRW |
12,212,184.7239 STEEM |
244.0000 KRW |
231.0000 KRW |
246.0000 KRW |
238.0000 KRW |
| 2023-10-08 |
242.7046 KRW |
11,475,001.3867 STEEM |
246.0000 KRW |
240.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2023-10-07 |
243.3358 KRW |
11,530,403.1520 STEEM |
244.0000 KRW |
239.0000 KRW |
250.0000 KRW |
245.0000 KRW |
| 2023-10-06 |
234.1593 KRW |
7,711,545.3026 STEEM |
233.0000 KRW |
231.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2023-10-05 |
233.3420 KRW |
7,566,079.6284 STEEM |
236.0000 KRW |
231.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2023-10-04 |
235.8419 KRW |
11,506,571.4302 STEEM |
240.0000 KRW |
232.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2023-10-03 |
238.5218 KRW |
13,431,704.5204 STEEM |
238.0000 KRW |
233.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2023-10-02 |
240.9844 KRW |
11,804,869.3058 STEEM |
246.0000 KRW |
235.0000 KRW |
247.0000 KRW |
237.0000 KRW |
| 2023-10-01 |
242.2083 KRW |
11,106,506.4665 STEEM |
237.0000 KRW |
236.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2023-09-30 |
238.8259 KRW |
12,048,473.5134 STEEM |
235.0000 KRW |
233.0000 KRW |
244.0000 KRW |
240.0000 KRW |
| 2023-09-29 |
236.4729 KRW |
11,127,045.1102 STEEM |
234.0000 KRW |
231.0000 KRW |
241.0000 KRW |
235.0000 KRW |
| 2023-09-28 |
232.1229 KRW |
6,843,376.5869 STEEM |
231.0000 KRW |
228.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2023-09-27 |
229.1493 KRW |
5,789,427.2684 STEEM |
228.0000 KRW |
227.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2023-09-26 |
228.6214 KRW |
8,391,787.0180 STEEM |
232.0000 KRW |
226.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2023-09-25 |
229.7396 KRW |
13,372,176.8784 STEEM |
238.0000 KRW |
226.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2023-09-24 |
235.4326 KRW |
13,453,751.2480 STEEM |
239.0000 KRW |
230.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2023-09-23 |
237.0718 KRW |
10,746,552.0576 STEEM |
237.0000 KRW |
233.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2023-09-22 |
231.2708 KRW |
13,472,788.7332 STEEM |
226.0000 KRW |
225.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2023-09-21 |
229.8311 KRW |
14,453,303.2575 STEEM |
233.0000 KRW |
222.0000 KRW |
239.0000 KRW |
225.0000 KRW |
| 2023-09-20 |
227.6757 KRW |
11,058,353.0208 STEEM |
225.0000 KRW |
222.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2023-09-19 |
222.2824 KRW |
3,190,169.3896 STEEM |
222.0000 KRW |
219.0000 KRW |
225.0000 KRW |
225.0000 KRW |
| 2023-09-18 |
219.1543 KRW |
3,810,013.2514 STEEM |
218.0000 KRW |
214.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2023-09-17 |
221.4270 KRW |
6,153,635.1946 STEEM |
228.0000 KRW |
215.0000 KRW |
229.0000 KRW |
218.0000 KRW |
| 2023-09-16 |
225.3169 KRW |
6,390,988.6580 STEEM |
224.0000 KRW |
222.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2023-09-15 |
221.0007 KRW |
7,611,929.1693 STEEM |
221.0000 KRW |
216.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2023-09-14 |
220.1725 KRW |
15,110,223.2066 STEEM |
215.0000 KRW |
213.0000 KRW |
227.0000 KRW |
221.0000 KRW |
| 2023-09-13 |
210.2686 KRW |
4,668,538.7469 STEEM |
206.0000 KRW |
206.0000 KRW |
214.0000 KRW |
212.0000 KRW |
| 2023-09-12 |
206.7676 KRW |
3,140,966.2022 STEEM |
205.0000 KRW |
203.0000 KRW |
210.0000 KRW |
208.0000 KRW |
| 2023-09-11 |
207.2956 KRW |
4,334,025.5244 STEEM |
213.0000 KRW |
203.0000 KRW |
213.0000 KRW |
205.0000 KRW |
| 2023-09-10 |
212.9170 KRW |
3,159,779.6115 STEEM |
216.0000 KRW |
210.0000 KRW |
217.0000 KRW |
213.0000 KRW |
| 2023-09-09 |
214.4022 KRW |
2,475,077.8333 STEEM |
214.0000 KRW |
212.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2023-09-08 |
213.9303 KRW |
3,725,693.6897 STEEM |
214.0000 KRW |
212.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2023-09-07 |
212.8062 KRW |
2,245,150.4031 STEEM |
212.0000 KRW |
211.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2023-09-06 |
212.6066 KRW |
2,369,859.5679 STEEM |
213.0000 KRW |
211.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2023-09-05 |
210.0124 KRW |
2,656,833.4055 STEEM |
209.0000 KRW |
206.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2023-09-04 |
210.3253 KRW |
2,170,907.9082 STEEM |
211.0000 KRW |
208.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2023-09-03 |
212.5518 KRW |
3,493,795.4130 STEEM |
213.0000 KRW |
210.0000 KRW |
216.0000 KRW |
211.0000 KRW |
| 2023-09-02 |
207.8253 KRW |
5,824,684.4981 STEEM |
209.0000 KRW |
203.0000 KRW |
214.0000 KRW |
212.0000 KRW |