Identifier on UpBit: KRW-STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-01 |
209.8783 KRW |
2,559,209.9885 STEEM |
211.0000 KRW |
208.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2023-08-31 |
214.1815 KRW |
4,121,902.0197 STEEM |
217.0000 KRW |
209.0000 KRW |
219.0000 KRW |
211.0000 KRW |
| 2023-08-30 |
217.8894 KRW |
3,246,779.1370 STEEM |
222.0000 KRW |
216.0000 KRW |
222.0000 KRW |
217.0000 KRW |
| 2023-08-29 |
214.9799 KRW |
7,448,835.7734 STEEM |
214.0000 KRW |
209.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2023-08-28 |
214.4986 KRW |
4,040,434.8642 STEEM |
218.0000 KRW |
210.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2023-08-27 |
219.2442 KRW |
1,927,773.3426 STEEM |
220.0000 KRW |
218.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2023-08-26 |
220.3800 KRW |
2,597,336.2814 STEEM |
223.0000 KRW |
219.0000 KRW |
223.0000 KRW |
219.0000 KRW |
| 2023-08-25 |
222.0464 KRW |
11,873,771.6836 STEEM |
227.0000 KRW |
218.0000 KRW |
229.0000 KRW |
221.0000 KRW |
| 2023-08-24 |
225.7957 KRW |
34,098,258.7849 STEEM |
219.0000 KRW |
217.0000 KRW |
231.0000 KRW |
225.0000 KRW |
| 2023-08-23 |
217.0965 KRW |
3,114,610.5783 STEEM |
216.0000 KRW |
214.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2023-08-22 |
216.6594 KRW |
7,933,747.9051 STEEM |
220.0000 KRW |
213.0000 KRW |
221.0000 KRW |
216.0000 KRW |
| 2023-08-21 |
219.8669 KRW |
6,144,961.8065 STEEM |
223.0000 KRW |
217.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2023-08-20 |
222.7257 KRW |
8,223,827.0323 STEEM |
223.0000 KRW |
219.0000 KRW |
227.0000 KRW |
223.0000 KRW |
| 2023-08-19 |
220.1709 KRW |
8,766,094.6664 STEEM |
219.0000 KRW |
217.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2023-08-18 |
222.4400 KRW |
76,488,091.8650 STEEM |
212.0000 KRW |
210.0000 KRW |
231.0000 KRW |
219.0000 KRW |
| 2023-08-17 |
220.3363 KRW |
12,556,869.1987 STEEM |
224.0000 KRW |
209.0000 KRW |
230.0000 KRW |
213.0000 KRW |
| 2023-08-16 |
232.9013 KRW |
14,964,349.1879 STEEM |
241.0000 KRW |
224.0000 KRW |
241.0000 KRW |
226.0000 KRW |
| 2023-08-15 |
246.2131 KRW |
10,262,786.0559 STEEM |
251.0000 KRW |
239.0000 KRW |
252.0000 KRW |
240.0000 KRW |
| 2023-08-14 |
249.7453 KRW |
15,583,586.4089 STEEM |
248.0000 KRW |
247.0000 KRW |
253.0000 KRW |
250.0000 KRW |
| 2023-08-13 |
247.3633 KRW |
5,286,169.2707 STEEM |
248.0000 KRW |
246.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2023-08-12 |
246.1158 KRW |
5,577,166.4265 STEEM |
246.0000 KRW |
244.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2023-08-11 |
244.6918 KRW |
4,139,727.9814 STEEM |
244.0000 KRW |
243.0000 KRW |
246.0000 KRW |
246.0000 KRW |
| 2023-08-10 |
243.3375 KRW |
6,866,547.7540 STEEM |
244.0000 KRW |
241.0000 KRW |
246.0000 KRW |
245.0000 KRW |