Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
278.2480 KRW |
3,965,952.0526 STEEM |
276.4000 KRW |
271.1000 KRW |
283.8000 KRW |
272.0000 KRW |
| 2024-07-23 |
282.4866 KRW |
6,529,186.6575 STEEM |
278.9000 KRW |
274.3000 KRW |
292.5000 KRW |
277.0000 KRW |
| 2024-07-22 |
285.1629 KRW |
4,469,102.3357 STEEM |
292.5000 KRW |
278.7000 KRW |
293.5000 KRW |
279.7000 KRW |
| 2024-07-21 |
296.3231 KRW |
37,971,703.8073 STEEM |
286.9000 KRW |
280.5000 KRW |
304.7000 KRW |
293.3000 KRW |
| 2024-07-20 |
284.0864 KRW |
4,191,068.4694 STEEM |
283.2000 KRW |
281.1000 KRW |
287.0000 KRW |
286.8000 KRW |
| 2024-07-19 |
279.9148 KRW |
10,795,492.4770 STEEM |
273.3000 KRW |
267.7000 KRW |
290.0000 KRW |
282.3000 KRW |
| 2024-07-18 |
277.0667 KRW |
10,667,606.5536 STEEM |
271.8000 KRW |
265.7000 KRW |
285.7000 KRW |
272.6000 KRW |
| 2024-07-17 |
273.7342 KRW |
4,334,543.3107 STEEM |
272.7000 KRW |
269.7000 KRW |
278.7000 KRW |
273.4000 KRW |
| 2024-07-16 |
269.2919 KRW |
5,919,557.1978 STEEM |
273.9000 KRW |
260.1000 KRW |
275.5000 KRW |
272.0000 KRW |
| 2024-07-15 |
264.6605 KRW |
5,200,564.6648 STEEM |
263.4000 KRW |
260.2000 KRW |
273.7000 KRW |
272.3000 KRW |
| 2024-07-14 |
259.4568 KRW |
3,517,688.7486 STEEM |
258.0000 KRW |
256.2000 KRW |
264.1000 KRW |
263.8000 KRW |
| 2024-07-13 |
256.3242 KRW |
3,065,758.9203 STEEM |
255.9000 KRW |
253.9000 KRW |
258.7000 KRW |
258.2000 KRW |
| 2024-07-12 |
250.1879 KRW |
2,141,456.9993 STEEM |
251.2000 KRW |
245.5000 KRW |
256.0000 KRW |
255.1000 KRW |
| 2024-07-11 |
258.9226 KRW |
14,317,365.4938 STEEM |
255.9000 KRW |
252.0000 KRW |
262.5000 KRW |
253.6000 KRW |
| 2024-07-10 |
253.1588 KRW |
4,589,914.6798 STEEM |
251.5000 KRW |
249.8000 KRW |
258.2000 KRW |
254.1000 KRW |
| 2024-07-09 |
248.9614 KRW |
2,642,522.3790 STEEM |
246.0000 KRW |
243.9000 KRW |
253.7000 KRW |
250.7000 KRW |
| 2024-07-08 |
244.0528 KRW |
6,614,338.0400 STEEM |
241.5000 KRW |
232.5000 KRW |
254.1000 KRW |
246.6000 KRW |
| 2024-07-07 |
254.6323 KRW |
4,932,599.2897 STEEM |
257.8000 KRW |
242.1000 KRW |
260.7000 KRW |
244.9000 KRW |
| 2024-07-06 |
250.8833 KRW |
2,309,064.1468 STEEM |
243.5000 KRW |
240.3000 KRW |
260.6000 KRW |
257.4000 KRW |
| 2024-07-05 |
229.6394 KRW |
7,542,584.5425 STEEM |
239.1000 KRW |
215.5000 KRW |
246.8000 KRW |
242.1000 KRW |
| 2024-07-04 |
253.3004 KRW |
4,584,170.4862 STEEM |
266.4000 KRW |
242.0000 KRW |
268.2000 KRW |
242.4000 KRW |
| 2024-07-03 |
267.9351 KRW |
1,940,239.4500 STEEM |
271.7000 KRW |
262.9000 KRW |
272.2000 KRW |
266.3000 KRW |
| 2024-07-02 |
271.7831 KRW |
1,637,837.2246 STEEM |
273.8000 KRW |
269.8000 KRW |
274.0000 KRW |
271.1000 KRW |
| 2024-07-01 |
279.1540 KRW |
1,843,425.6384 STEEM |
280.8000 KRW |
273.6000 KRW |
284.7000 KRW |
273.9000 KRW |
| 2024-06-30 |
271.8454 KRW |
1,340,462.2207 STEEM |
273.5000 KRW |
265.0000 KRW |
281.6000 KRW |
281.5000 KRW |
| 2024-06-29 |
277.5459 KRW |
783,688.4635 STEEM |
278.7000 KRW |
273.9000 KRW |
280.9000 KRW |
274.4000 KRW |
| 2024-06-28 |
282.3615 KRW |
1,791,478.0890 STEEM |
283.2000 KRW |
278.2000 KRW |
285.7000 KRW |
279.9000 KRW |
| 2024-06-27 |
277.3153 KRW |
1,964,204.9684 STEEM |
278.5000 KRW |
271.4000 KRW |
283.5000 KRW |
283.0000 KRW |
| 2024-06-26 |
279.4185 KRW |
3,477,441.5889 STEEM |
280.4000 KRW |
274.1000 KRW |
284.0000 KRW |
280.2000 KRW |
| 2024-06-25 |
275.7973 KRW |
4,115,338.8674 STEEM |
273.5000 KRW |
270.0000 KRW |
283.3000 KRW |
281.9000 KRW |
| 2024-06-24 |
267.7789 KRW |
9,082,763.3499 STEEM |
268.4000 KRW |
258.4000 KRW |
276.0000 KRW |
271.6000 KRW |
| 2024-06-23 |
277.0603 KRW |
3,083,591.6806 STEEM |
279.4000 KRW |
268.7000 KRW |
283.3000 KRW |
268.7000 KRW |
| 2024-06-22 |
282.3503 KRW |
2,600,898.4105 STEEM |
282.2000 KRW |
277.5000 KRW |
287.7000 KRW |
277.7000 KRW |
| 2024-06-21 |
277.3399 KRW |
7,815,814.8993 STEEM |
272.8000 KRW |
269.0000 KRW |
285.9000 KRW |
283.2000 KRW |
| 2024-06-20 |
274.9895 KRW |
4,028,503.0924 STEEM |
269.0000 KRW |
267.4000 KRW |
280.7000 KRW |
272.6000 KRW |
| 2024-06-19 |
267.9364 KRW |
5,120,445.5939 STEEM |
262.7000 KRW |
261.0000 KRW |
273.1000 KRW |
268.1000 KRW |
| 2024-06-18 |
258.6368 KRW |
12,337,937.1200 STEEM |
275.0000 KRW |
242.0000 KRW |
276.0000 KRW |
263.8000 KRW |
| 2024-06-17 |
288.2820 KRW |
14,577,044.1931 STEEM |
317.5000 KRW |
266.8000 KRW |
317.5000 KRW |
276.4000 KRW |
| 2024-06-16 |
317.0668 KRW |
2,458,824.2899 STEEM |
319.0000 KRW |
312.6000 KRW |
321.8000 KRW |
317.4000 KRW |
| 2024-06-15 |
317.8507 KRW |
1,553,793.6624 STEEM |
318.5000 KRW |
314.9000 KRW |
321.1000 KRW |
318.8000 KRW |
| 2024-06-14 |
322.3749 KRW |
4,841,527.8640 STEEM |
324.8000 KRW |
312.8000 KRW |
331.0000 KRW |
318.5000 KRW |
| 2024-06-13 |
327.1448 KRW |
3,602,061.9552 STEEM |
332.8000 KRW |
322.0000 KRW |
334.8000 KRW |
324.9000 KRW |
| 2024-06-12 |
331.3465 KRW |
10,132,039.1628 STEEM |
324.0000 KRW |
316.7000 KRW |
337.7000 KRW |
333.0000 KRW |
| 2024-06-11 |
329.0223 KRW |
6,628,706.1206 STEEM |
331.0000 KRW |
317.5000 KRW |
339.0000 KRW |
325.6000 KRW |
| 2024-06-10 |
336.1346 KRW |
3,776,983.4583 STEEM |
343.2000 KRW |
328.0000 KRW |
343.4000 KRW |
331.1000 KRW |
| 2024-06-09 |
341.7572 KRW |
7,315,008.3932 STEEM |
333.4000 KRW |
332.9000 KRW |
349.5000 KRW |
342.2000 KRW |
| 2024-06-08 |
342.3074 KRW |
4,695,364.0434 STEEM |
349.1000 KRW |
330.4000 KRW |
350.6000 KRW |
333.0000 KRW |
| 2024-06-07 |
357.3524 KRW |
11,816,418.6238 STEEM |
369.0000 KRW |
325.5000 KRW |
374.0000 KRW |
349.6000 KRW |
| 2024-06-06 |
371.2179 KRW |
5,562,482.0901 STEEM |
372.2000 KRW |
365.3000 KRW |
375.6000 KRW |
368.8000 KRW |
| 2024-06-05 |
370.0620 KRW |
4,938,203.3365 STEEM |
368.0000 KRW |
366.5000 KRW |
374.3000 KRW |
372.5000 KRW |