Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
370.0620 KRW |
4,938,203.3365 STEEM |
368.0000 KRW |
366.5000 KRW |
374.3000 KRW |
372.5000 KRW |
| 2024-06-04 |
368.8054 KRW |
5,539,345.0722 STEEM |
369.2000 KRW |
365.0000 KRW |
374.8000 KRW |
368.2000 KRW |
| 2024-06-03 |
370.4145 KRW |
12,394,098.8647 STEEM |
375.2000 KRW |
363.1000 KRW |
377.0000 KRW |
369.5000 KRW |
| 2024-06-02 |
381.6384 KRW |
8,613,355.6754 STEEM |
379.9000 KRW |
375.0000 KRW |
389.9000 KRW |
375.4000 KRW |
| 2024-06-01 |
382.5596 KRW |
9,505,673.6975 STEEM |
387.7000 KRW |
379.0000 KRW |
388.6000 KRW |
380.6000 KRW |
| 2024-05-31 |
390.0126 KRW |
41,664,593.6389 STEEM |
401.8000 KRW |
382.6000 KRW |
402.3000 KRW |
387.6000 KRW |
| 2024-05-30 |
426.2189 KRW |
343,403,981.4582 STEEM |
450.0000 KRW |
401.0000 KRW |
463.3000 KRW |
402.7000 KRW |
| 2024-05-29 |
424.7782 KRW |
77,363,763.2773 STEEM |
399.4000 KRW |
393.2000 KRW |
455.0000 KRW |
449.1000 KRW |
| 2024-05-28 |
396.2111 KRW |
19,564,537.4198 STEEM |
389.3000 KRW |
382.7000 KRW |
404.4000 KRW |
401.5000 KRW |
| 2024-05-27 |
387.7681 KRW |
10,990,914.9039 STEEM |
382.5000 KRW |
381.5000 KRW |
392.5000 KRW |
390.4000 KRW |
| 2024-05-26 |
385.3444 KRW |
3,572,843.8945 STEEM |
386.8000 KRW |
381.1000 KRW |
390.2000 KRW |
383.6000 KRW |
| 2024-05-25 |
382.7535 KRW |
3,945,014.3254 STEEM |
378.0000 KRW |
377.3000 KRW |
386.5000 KRW |
385.4000 KRW |
| 2024-05-24 |
375.9224 KRW |
3,184,564.8530 STEEM |
377.8000 KRW |
369.1000 KRW |
381.1000 KRW |
378.9000 KRW |
| 2024-05-23 |
378.5798 KRW |
5,849,473.1354 STEEM |
383.7000 KRW |
363.0000 KRW |
387.7000 KRW |
376.0000 KRW |
| 2024-05-22 |
383.7015 KRW |
5,012,902.2427 STEEM |
389.1000 KRW |
376.0000 KRW |
389.9000 KRW |
383.7000 KRW |
| 2024-05-21 |
387.1099 KRW |
8,104,293.3705 STEEM |
387.4000 KRW |
378.2000 KRW |
393.9000 KRW |
390.2000 KRW |
| 2024-05-20 |
377.1045 KRW |
5,452,965.2953 STEEM |
371.2000 KRW |
365.3000 KRW |
388.5000 KRW |
388.1000 KRW |
| 2024-05-19 |
379.6825 KRW |
5,369,949.5986 STEEM |
386.4000 KRW |
370.5000 KRW |
387.6000 KRW |
372.8000 KRW |
| 2024-05-18 |
383.6398 KRW |
4,829,288.1579 STEEM |
382.9000 KRW |
379.2000 KRW |
386.9000 KRW |
386.9000 KRW |
| 2024-05-17 |
379.3932 KRW |
4,522,564.0810 STEEM |
376.0000 KRW |
373.0000 KRW |
386.0000 KRW |
384.6000 KRW |
| 2024-05-16 |
376.9407 KRW |
7,283,483.2903 STEEM |
379.0000 KRW |
368.7000 KRW |
382.9000 KRW |
374.9000 KRW |
| 2024-05-15 |
373.2678 KRW |
6,545,251.3980 STEEM |
364.4000 KRW |
361.6000 KRW |
381.3000 KRW |
379.1000 KRW |
| 2024-05-14 |
368.4472 KRW |
5,513,236.4737 STEEM |
370.1000 KRW |
362.2000 KRW |
373.7000 KRW |
364.9000 KRW |
| 2024-05-13 |
371.4653 KRW |
10,438,009.5839 STEEM |
380.2000 KRW |
361.9000 KRW |
382.7000 KRW |
371.4000 KRW |
| 2024-05-12 |
385.5447 KRW |
4,665,866.0688 STEEM |
383.7000 KRW |
380.3000 KRW |
389.3000 KRW |
381.0000 KRW |
| 2024-05-11 |
383.3692 KRW |
8,289,363.2058 STEEM |
382.0000 KRW |
377.4000 KRW |
389.2000 KRW |
383.6000 KRW |
| 2024-05-10 |
390.6388 KRW |
7,834,909.9860 STEEM |
396.2000 KRW |
380.3000 KRW |
402.3000 KRW |
383.6000 KRW |
| 2024-05-09 |
389.4317 KRW |
6,370,177.4168 STEEM |
385.9000 KRW |
380.2000 KRW |
395.9000 KRW |
395.3000 KRW |
| 2024-05-08 |
388.9277 KRW |
10,020,055.1901 STEEM |
390.8000 KRW |
383.5000 KRW |
397.2000 KRW |
385.0000 KRW |
| 2024-05-07 |
401.2120 KRW |
23,446,740.9428 STEEM |
397.8000 KRW |
390.1000 KRW |
411.5000 KRW |
392.0000 KRW |
| 2024-05-06 |
408.2823 KRW |
18,758,045.5276 STEEM |
409.0000 KRW |
397.3000 KRW |
415.3000 KRW |
403.0000 KRW |
| 2024-05-05 |
405.7694 KRW |
16,041,472.7578 STEEM |
410.5000 KRW |
396.6000 KRW |
417.0000 KRW |
409.0000 KRW |
| 2024-05-04 |
413.9239 KRW |
29,597,876.2504 STEEM |
419.1000 KRW |
404.5000 KRW |
424.4000 KRW |
410.9000 KRW |
| 2024-05-03 |
407.7974 KRW |
61,270,003.4665 STEEM |
411.7000 KRW |
395.2000 KRW |
416.6000 KRW |
414.8000 KRW |
| 2024-05-02 |
417.4625 KRW |
190,685,635.5416 STEEM |
439.9000 KRW |
399.5000 KRW |
453.9000 KRW |
416.4000 KRW |
| 2024-05-01 |
408.2538 KRW |
223,735,957.3625 STEEM |
412.5000 KRW |
361.4000 KRW |
457.7000 KRW |
448.9000 KRW |
| 2024-04-30 |
409.7626 KRW |
261,877,288.1273 STEEM |
392.1000 KRW |
381.9000 KRW |
436.2000 KRW |
414.4000 KRW |
| 2024-04-29 |
392.7310 KRW |
25,429,590.9518 STEEM |
392.3000 KRW |
374.0000 KRW |
408.0000 KRW |
392.6000 KRW |
| 2024-04-28 |
404.2628 KRW |
9,646,044.8321 STEEM |
407.3000 KRW |
390.3000 KRW |
414.5000 KRW |
392.0000 KRW |
| 2024-04-27 |
407.1977 KRW |
11,091,404.6170 STEEM |
415.4000 KRW |
398.3000 KRW |
417.9000 KRW |
407.2000 KRW |
| 2024-04-26 |
425.9268 KRW |
21,024,699.2313 STEEM |
428.7000 KRW |
412.2000 KRW |
441.8000 KRW |
414.8000 KRW |
| 2024-04-25 |
424.7385 KRW |
64,898,947.2353 STEEM |
425.9000 KRW |
400.4000 KRW |
450.8000 KRW |
434.0000 KRW |
| 2024-04-24 |
469.8807 KRW |
289,988,016.2667 STEEM |
458.6000 KRW |
420.9000 KRW |
527.1000 KRW |
426.9000 KRW |
| 2024-04-23 |
436.6015 KRW |
65,206,521.6964 STEEM |
411.1000 KRW |
399.0000 KRW |
475.8000 KRW |
467.5000 KRW |
| 2024-04-22 |
406.1076 KRW |
9,494,575.6733 STEEM |
400.9000 KRW |
395.5000 KRW |
414.3000 KRW |
412.7000 KRW |
| 2024-04-21 |
402.6495 KRW |
13,110,919.9591 STEEM |
405.7000 KRW |
392.4000 KRW |
409.0000 KRW |
401.1000 KRW |
| 2024-04-20 |
404.3978 KRW |
46,063,475.2385 STEEM |
378.4000 KRW |
374.6000 KRW |
416.0000 KRW |
407.9000 KRW |
| 2024-04-19 |
380.5578 KRW |
29,600,396.2266 STEEM |
383.0000 KRW |
351.1000 KRW |
407.2000 KRW |
377.5000 KRW |
| 2024-04-18 |
368.2338 KRW |
16,631,643.9799 STEEM |
365.2000 KRW |
348.6000 KRW |
393.0000 KRW |
376.4000 KRW |
| 2024-04-17 |
367.2055 KRW |
8,583,467.0310 STEEM |
377.1000 KRW |
352.0000 KRW |
380.0000 KRW |
367.0000 KRW |