Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
229.1776 KRW |
2,306,407.1108 STEEM |
226.9000 KRW |
225.0000 KRW |
232.0000 KRW |
231.3000 KRW |
| 2024-09-11 |
226.4437 KRW |
1,682,138.9138 STEEM |
228.8000 KRW |
222.1000 KRW |
229.3000 KRW |
228.0000 KRW |
| 2024-09-10 |
226.5755 KRW |
2,065,367.1368 STEEM |
224.7000 KRW |
222.5000 KRW |
230.3000 KRW |
229.0000 KRW |
| 2024-09-09 |
220.9280 KRW |
1,527,807.4563 STEEM |
217.4000 KRW |
216.9000 KRW |
226.3000 KRW |
226.0000 KRW |
| 2024-09-08 |
215.0262 KRW |
791,549.3276 STEEM |
212.5000 KRW |
211.5000 KRW |
218.4000 KRW |
217.0000 KRW |
| 2024-09-07 |
209.0919 KRW |
642,159.4252 STEEM |
207.5000 KRW |
205.0000 KRW |
214.4000 KRW |
213.9000 KRW |
| 2024-09-06 |
210.5599 KRW |
2,078,252.9897 STEEM |
211.6000 KRW |
202.2000 KRW |
216.6000 KRW |
205.6000 KRW |
| 2024-09-05 |
214.0842 KRW |
2,025,194.4928 STEEM |
218.9000 KRW |
210.2000 KRW |
219.6000 KRW |
211.6000 KRW |
| 2024-09-04 |
214.0409 KRW |
4,319,554.9067 STEEM |
211.1000 KRW |
203.8000 KRW |
222.1000 KRW |
219.7000 KRW |
| 2024-09-03 |
218.8713 KRW |
2,022,242.5085 STEEM |
220.7000 KRW |
211.9000 KRW |
224.5000 KRW |
212.0000 KRW |
| 2024-09-02 |
214.7150 KRW |
1,724,435.4579 STEEM |
211.7000 KRW |
210.0000 KRW |
221.3000 KRW |
220.3000 KRW |
| 2024-09-01 |
217.5789 KRW |
1,079,605.2148 STEEM |
219.4000 KRW |
215.5000 KRW |
220.0000 KRW |
217.0000 KRW |
| 2024-08-31 |
221.3645 KRW |
938,488.4418 STEEM |
222.2000 KRW |
218.0000 KRW |
224.4000 KRW |
219.0000 KRW |
| 2024-08-30 |
220.1815 KRW |
1,411,061.5344 STEEM |
222.6000 KRW |
214.6000 KRW |
224.0000 KRW |
222.6000 KRW |
| 2024-08-29 |
224.9274 KRW |
2,647,787.1153 STEEM |
224.5000 KRW |
220.0000 KRW |
229.4000 KRW |
221.7000 KRW |
| 2024-08-28 |
223.8894 KRW |
2,252,557.5842 STEEM |
224.6000 KRW |
218.1000 KRW |
230.2000 KRW |
226.2000 KRW |
| 2024-08-27 |
233.5758 KRW |
3,872,438.4463 STEEM |
240.8000 KRW |
220.4000 KRW |
244.8000 KRW |
225.6000 KRW |
| 2024-08-26 |
247.4141 KRW |
2,625,599.9080 STEEM |
250.1000 KRW |
240.6000 KRW |
252.0000 KRW |
241.2000 KRW |
| 2024-08-25 |
253.4242 KRW |
4,409,878.7944 STEEM |
257.0000 KRW |
245.0000 KRW |
261.7000 KRW |
252.2000 KRW |
| 2024-08-24 |
257.6362 KRW |
5,819,328.2427 STEEM |
252.3000 KRW |
250.9000 KRW |
262.9000 KRW |
255.6000 KRW |
| 2024-08-23 |
249.8076 KRW |
4,068,961.5963 STEEM |
245.2000 KRW |
244.1000 KRW |
254.9000 KRW |
251.5000 KRW |
| 2024-08-22 |
246.4952 KRW |
5,870,996.5673 STEEM |
245.0000 KRW |
242.4000 KRW |
250.2000 KRW |
246.0000 KRW |
| 2024-08-21 |
243.0667 KRW |
3,525,404.7355 STEEM |
245.6000 KRW |
237.6000 KRW |
247.8000 KRW |
246.8000 KRW |
| 2024-08-20 |
242.3233 KRW |
4,571,792.7207 STEEM |
240.3000 KRW |
238.2000 KRW |
245.9000 KRW |
244.6000 KRW |
| 2024-08-19 |
232.7610 KRW |
2,550,350.5640 STEEM |
234.1000 KRW |
227.8000 KRW |
240.1000 KRW |
240.0000 KRW |
| 2024-08-18 |
233.2352 KRW |
1,698,221.1259 STEEM |
233.9000 KRW |
230.3000 KRW |
236.9000 KRW |
235.2000 KRW |
| 2024-08-17 |
229.1975 KRW |
2,093,151.0932 STEEM |
226.1000 KRW |
224.3000 KRW |
233.0000 KRW |
230.8000 KRW |
| 2024-08-16 |
226.3081 KRW |
2,421,661.9503 STEEM |
229.0000 KRW |
221.6000 KRW |
230.6000 KRW |
226.6000 KRW |
| 2024-08-15 |
232.1505 KRW |
3,528,880.0150 STEEM |
233.3000 KRW |
226.6000 KRW |
237.9000 KRW |
228.4000 KRW |
| 2024-08-14 |
234.5313 KRW |
2,282,797.5696 STEEM |
238.7000 KRW |
228.4000 KRW |
239.4000 KRW |
230.8000 KRW |
| 2024-08-13 |
236.6285 KRW |
3,408,926.8917 STEEM |
239.5000 KRW |
231.4000 KRW |
241.4000 KRW |
238.6000 KRW |
| 2024-08-12 |
237.3556 KRW |
11,928,488.1150 STEEM |
231.0000 KRW |
227.5000 KRW |
249.0000 KRW |
237.9000 KRW |
| 2024-08-11 |
245.2212 KRW |
12,234,995.3417 STEEM |
244.5000 KRW |
229.0000 KRW |
256.0000 KRW |
230.7000 KRW |
| 2024-08-10 |
242.8452 KRW |
14,391,653.7871 STEEM |
235.5000 KRW |
234.2000 KRW |
250.7000 KRW |
245.0000 KRW |
| 2024-08-09 |
231.5561 KRW |
5,481,901.4962 STEEM |
233.7000 KRW |
227.6000 KRW |
234.8000 KRW |
234.6000 KRW |
| 2024-08-08 |
226.0126 KRW |
10,777,065.1323 STEEM |
214.3000 KRW |
210.9000 KRW |
233.0000 KRW |
232.8000 KRW |
| 2024-08-07 |
219.4890 KRW |
4,418,499.1262 STEEM |
217.3000 KRW |
211.1000 KRW |
224.3000 KRW |
213.7000 KRW |
| 2024-08-06 |
217.9877 KRW |
3,937,859.2216 STEEM |
209.9000 KRW |
209.9000 KRW |
224.9000 KRW |
218.1000 KRW |
| 2024-08-05 |
200.5615 KRW |
13,147,724.3173 STEEM |
217.6000 KRW |
181.0000 KRW |
220.1000 KRW |
213.6000 KRW |
| 2024-08-04 |
224.3306 KRW |
4,823,326.1084 STEEM |
232.0000 KRW |
214.0000 KRW |
235.9000 KRW |
217.7000 KRW |
| 2024-08-03 |
239.8216 KRW |
5,626,316.2626 STEEM |
244.7000 KRW |
228.8000 KRW |
246.9000 KRW |
229.0000 KRW |
| 2024-08-02 |
250.2858 KRW |
5,031,950.8587 STEEM |
258.8000 KRW |
242.6000 KRW |
258.9000 KRW |
244.0000 KRW |
| 2024-08-01 |
256.0982 KRW |
4,856,570.6752 STEEM |
264.3000 KRW |
245.2000 KRW |
265.0000 KRW |
256.6000 KRW |
| 2024-07-31 |
269.2744 KRW |
2,273,618.6233 STEEM |
271.1000 KRW |
264.0000 KRW |
273.7000 KRW |
264.0000 KRW |
| 2024-07-30 |
276.7026 KRW |
4,570,908.9413 STEEM |
279.5000 KRW |
267.3000 KRW |
281.9000 KRW |
270.8000 KRW |
| 2024-07-29 |
285.8694 KRW |
6,232,274.2272 STEEM |
284.5000 KRW |
280.3000 KRW |
291.2000 KRW |
280.9000 KRW |
| 2024-07-28 |
282.1830 KRW |
2,603,462.4429 STEEM |
284.7000 KRW |
278.3000 KRW |
287.0000 KRW |
281.7000 KRW |
| 2024-07-27 |
280.1610 KRW |
2,844,710.9205 STEEM |
278.5000 KRW |
276.0000 KRW |
286.0000 KRW |
286.0000 KRW |
| 2024-07-26 |
273.0903 KRW |
2,702,630.6177 STEEM |
269.7000 KRW |
266.7000 KRW |
277.2000 KRW |
275.8000 KRW |
| 2024-07-25 |
265.8270 KRW |
3,858,220.5884 STEEM |
272.2000 KRW |
260.0000 KRW |
274.0000 KRW |
268.9000 KRW |